Sangam Finserv Limited (BOM:538714)
India · Delayed Price · Currency is INR 37.00
-3.05 (-7.62%)
At close: Mar 27, 2026
Sangam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 38.58 | 41.00 | 36.36 | 37.00 | 37.00 | -7.62% | 1,440 |
| Mar 25, 2026 | 45.00 | 45.00 | 40.00 | 40.05 | 40.05 | 4.95% | 1,370 |
| Mar 24, 2026 | 37.22 | 39.38 | 37.20 | 38.16 | 38.16 | -3.61% | 837 |
| Mar 23, 2026 | 37.20 | 42.95 | 35.50 | 39.59 | 39.59 | 5.52% | 1,307 |
| Mar 20, 2026 | 38.15 | 39.80 | 36.00 | 37.52 | 37.52 | -6.20% | 2,683 |
| Mar 19, 2026 | 41.65 | 41.65 | 39.50 | 40.00 | 40.00 | 0.08% | 208 |
| Mar 18, 2026 | 44.60 | 44.60 | 38.03 | 39.97 | 39.97 | 0.68% | 504 |
| Mar 17, 2026 | 40.10 | 40.10 | 37.35 | 39.70 | 39.70 | -0.50% | 519 |
| Mar 16, 2026 | 40.50 | 40.50 | 38.00 | 39.90 | 39.90 | 7.55% | 1,863 |
| Mar 13, 2026 | 41.89 | 47.50 | 36.00 | 37.10 | 37.10 | -6.99% | 2,615 |
| Mar 12, 2026 | 40.50 | 40.50 | 38.00 | 39.89 | 39.89 | -1.51% | 773 |
| Mar 11, 2026 | 39.95 | 41.00 | 39.95 | 40.50 | 40.50 | 1.40% | 37 |
| Mar 10, 2026 | 40.00 | 40.00 | 38.01 | 39.94 | 39.94 | -0.15% | 464 |
| Mar 9, 2026 | 40.70 | 40.70 | 38.00 | 40.00 | 40.00 | -1.72% | 365 |
| 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 |