Sangam Finserv Limited (BOM:538714)
India · Delayed Price · Currency is INR 39.03
-0.79 (-1.98%)
At close: Jan 21, 2026
Sangam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 30.85 | 30.95 | 29.30 | 29.35 | 29.35 | -4.86% | 771 |
| Dec 22, 2025 | 29.70 | 30.85 | 29.70 | 30.85 | 30.85 | 3.98% | 750 |
| Dec 19, 2025 | 31.04 | 31.04 | 29.25 | 29.67 | 29.67 | -4.41% | 686 |
| Dec 18, 2025 | 31.45 | 32.50 | 31.00 | 31.04 | 31.04 | - | 1,811 |
| Dec 17, 2025 | 30.25 | 31.50 | 29.90 | 31.04 | 31.04 | 2.61% | 716 |
| Dec 16, 2025 | 30.40 | 30.40 | 29.01 | 30.25 | 30.25 | 1.51% | 720 |
| Dec 15, 2025 | 28.63 | 29.80 | 28.49 | 29.80 | 29.80 | 4.60% | 4,918 |
| Dec 12, 2025 | 27.00 | 28.85 | 26.80 | 28.49 | 28.49 | 2.15% | 2,640 |
| Dec 11, 2025 | 27.10 | 27.89 | 26.80 | 27.89 | 27.89 | 1.75% | 3,169 |
| Dec 10, 2025 | 28.10 | 29.00 | 27.10 | 27.41 | 27.41 | 1.97% | 9,141 |
| Dec 9, 2025 | 29.80 | 30.60 | 25.55 | 26.88 | 26.88 | -8.88% | 6,885 |
| Dec 8, 2025 | 30.26 | 31.60 | 29.50 | 29.50 | 29.50 | -2.99% | 1,898 |
| Dec 5, 2025 | 31.74 | 31.74 | 30.20 | 30.41 | 30.41 | 0.70% | 540 |
| Dec 4, 2025 | 30.45 | 31.74 | 30.20 | 30.20 | 30.20 | -0.79% | 1,050 |
| Dec 3, 2025 | 31.00 | 31.97 | 30.43 | 30.44 | 30.44 | -1.84% | 752 |
| Dec 2, 2025 | 32.39 | 32.39 | 30.22 | 31.01 | 31.01 | -4.26% | 1,112 |
| Dec 1, 2025 | 31.90 | 32.80 | 30.77 | 32.39 | 32.39 | 3.58% | 335 |
| Nov 28, 2025 | 31.84 | 34.97 | 30.38 | 31.27 | 31.27 | -1.79% | 2,710 |
| Nov 27, 2025 | 31.50 | 33.45 | 30.91 | 31.84 | 31.84 | 4.09% | 8,233 |
| Nov 26, 2025 | 31.00 | 31.50 | 29.10 | 30.59 | 30.59 | 5.48% | 442 |
| Nov 25, 2025 | 28.05 | 31.79 | 28.05 | 29.00 | 29.00 | -4.57% | 6,091 |
| Nov 24, 2025 | 31.00 | 31.06 | 30.07 | 30.39 | 30.39 | -1.97% | 414 |
| Nov 21, 2025 | 30.15 | 31.69 | 29.70 | 31.00 | 31.00 | 2.82% | 1,786 |
| Nov 20, 2025 | 31.98 | 32.90 | 30.00 | 30.15 | 30.15 | -2.77% | 2,771 |
| Nov 19, 2025 | 30.76 | 32.26 | 30.76 | 31.01 | 31.01 | 0.85% | 534 |
| Nov 18, 2025 | 32.90 | 32.90 | 30.50 | 30.75 | 30.75 | -2.87% | 236 |
| Nov 17, 2025 | 32.32 | 32.32 | 31.00 | 31.66 | 31.66 | -3.74% | 3,743 |
| Nov 14, 2025 | 31.25 | 32.91 | 31.25 | 32.89 | 32.89 | 5.25% | 1,318 |
| Nov 13, 2025 | 31.20 | 32.99 | 31.20 | 31.25 | 31.25 | -2.62% | 879 |
| Nov 12, 2025 | 32.00 | 33.00 | 32.00 | 32.09 | 32.09 | -1.69% | 704 |