Sangam Finserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.20	41.20	38.80	40.70	40.70	2.21%	748
Mar 5, 2026	36.68	41.36	36.68	39.82	39.82	8.68%	1,076
Mar 4, 2026	35.00	41.40	35.00	36.64	36.64	-7.94%	1,102
Mar 2, 2026	40.00	40.00	39.80	39.80	39.80	-0.50%	282
Feb 27, 2026	40.00	40.20	40.00	40.00	40.00	-	103
Feb 26, 2026	42.10	42.10	38.04	40.00	40.00	-1.72%	1,895
Feb 25, 2026	41.40	41.40	39.73	40.70	40.70	1.95%	334
Feb 24, 2026	38.21	41.45	36.51	39.92	39.92	4.83%	703
Feb 23, 2026	43.50	43.50	37.06	38.08	38.08	-1.40%	2,143
Feb 20, 2026	39.90	41.49	38.00	38.62	38.62	-3.21%	1,604
Feb 19, 2026	38.14	39.90	38.14	39.90	39.90	-0.75%	2,680
Feb 18, 2026	41.40	41.40	39.20	40.20	40.20	5.51%	1,020
Feb 17, 2026	38.00	39.50	38.00	38.10	38.10	-5.90%	2,580
Feb 16, 2026	39.01	41.17	38.12	40.49	40.49	3.79%	469
Feb 13, 2026	40.07	41.19	38.72	39.01	39.01	-2.94%	54,135
Feb 12, 2026	40.49	40.49	38.00	40.19	40.19	4.20%	1,037
Feb 11, 2026	38.55	40.00	38.55	38.57	38.57	1.90%	1,366
Feb 10, 2026	40.35	40.90	37.50	37.85	37.85	-6.20%	3,280
Feb 9, 2026	39.33	41.00	38.60	40.35	40.35	3.62%	2,802
Feb 6, 2026	39.28	39.28	37.15	38.94	38.94	0.83%	792
Feb 5, 2026	39.90	41.35	38.00	38.62	38.62	-2.28%	5,194
Feb 4, 2026	40.65	41.41	37.65	39.52	39.52	4.97%	5,445
Feb 3, 2026	39.82	41.50	36.65	37.65	37.65	-5.45%	1,078
Feb 2, 2026	39.71	41.00	36.00	39.82	39.82	0.96%	1,562
Feb 1, 2026	41.00	41.00	38.50	39.44	39.44	0.92%	125
Jan 30, 2026	38.00	41.60	38.00	39.08	39.08	0.62%	6,276
Jan 29, 2026	40.40	40.40	38.84	38.84	38.84	-0.56%	975
Jan 28, 2026	40.73	40.90	36.50	39.06	39.06	4.86%	2,985
Jan 27, 2026	38.30	40.99	36.00	37.25	37.25	-3.22%	3,262
Jan 23, 2026	40.00	40.00	37.10	38.49	38.49	-3.77%	1,155
Jan 22, 2026	41.50	41.50	38.20	40.00	40.00	2.49%	2,773
Jan 21, 2026	41.20	42.00	39.00	39.03	39.03	-1.98%	1,024
Jan 20, 2026	38.55	42.86	38.55	39.82	39.82	-0.99%	2,407
Jan 19, 2026	38.00	41.45	38.00	40.22	40.22	-1.88%	3,928
Jan 16, 2026	42.00	42.00	39.00	40.99	40.99	1.94%	6,673
Jan 14, 2026	40.00	41.58	37.23	40.21	40.21	0.58%	5,629
Jan 13, 2026	39.75	40.00	35.78	39.98	39.98	0.58%	9,751
Jan 12, 2026	38.30	41.89	38.00	39.75	39.75	-5.11%	6,725
Jan 9, 2026	47.87	47.87	39.17	41.89	41.89	-3.75%	88,635
Jan 8, 2026	41.00	43.52	40.30	43.52	43.52	19.99%	56,591
Jan 7, 2026	31.00	36.27	31.00	36.27	36.27	19.98%	37,178
Jan 6, 2026	32.00	32.00	30.11	30.23	30.23	-5.53%	300
Jan 5, 2026	30.20	32.80	29.60	32.00	32.00	5.96%	6,166
Jan 2, 2026	29.99	30.29	29.01	30.20	30.20	2.41%	3,276
Jan 1, 2026	28.85	29.49	28.85	29.49	29.49	2.22%	1,186
Dec 31, 2025	28.51	29.85	28.15	28.85	28.85	2.60%	1,349
Dec 30, 2025	31.00	31.10	27.00	28.12	28.12	-9.58%	4,288
Dec 29, 2025	29.99	31.38	29.00	31.10	31.10	7.13%	4,985
Dec 26, 2025	32.90	32.90	28.50	29.03	29.03	-1.53%	2,897
Dec 24, 2025	29.50	30.00	29.25	29.48	29.48	0.44%	2,068