Sangam Finserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.77	45.77	40.38	41.25	41.25	-1.79%	1,493
May 27, 2026	42.80	43.00	40.90	42.00	42.00	-1.64%	2,897
May 26, 2026	43.00	45.98	42.00	42.70	42.70	1.91%	2,296
May 25, 2026	39.45	42.90	39.45	41.90	41.90	6.48%	846
May 22, 2026	41.00	42.29	39.05	39.35	39.35	-7.41%	441
May 21, 2026	41.00	44.00	39.33	42.50	42.50	3.68%	1,027
May 20, 2026	40.00	45.00	40.00	40.99	40.99	2.48%	2,344
May 19, 2026	38.07	43.80	38.07	40.00	40.00	-6.48%	742
May 18, 2026	43.90	43.90	39.00	42.77	42.77	-0.19%	854
May 15, 2026	44.00	44.00	40.57	42.85	42.85	2.10%	5,782
May 14, 2026	45.00	45.00	41.65	41.97	41.97	-0.07%	208
May 13, 2026	41.10	44.42	41.10	42.00	42.00	2.39%	3,593
May 12, 2026	46.46	46.46	41.01	41.02	41.02	-4.76%	543
May 11, 2026	49.90	50.00	42.85	43.07	43.07	-3.00%	6,623
May 8, 2026	40.00	47.00	36.10	44.40	44.40	12.92%	19,572
May 7, 2026	40.73	40.73	39.16	39.32	39.32	-2.46%	746
May 6, 2026	41.01	41.50	40.05	40.31	40.31	-0.74%	2,756
May 5, 2026	38.00	41.33	37.60	40.61	40.61	6.78%	4,342
May 4, 2026	37.46	38.03	37.46	38.03	38.03	-0.63%	164
Apr 30, 2026	40.00	40.00	38.21	38.27	38.27	-4.32%	290
Apr 29, 2026	38.80	40.00	38.80	40.00	40.00	2.15%	1,182
Apr 28, 2026	39.50	39.50	39.16	39.16	39.16	0.90%	1,027
Apr 27, 2026	37.00	38.81	37.00	38.81	38.81	-3.14%	245
Apr 24, 2026	37.20	41.00	37.11	40.07	40.07	10.23%	4,172
Apr 23, 2026	39.50	39.50	35.55	36.35	36.35	-6.82%	753
Apr 22, 2026	39.01	39.11	39.01	39.01	39.01	0.52%	1,092
Apr 21, 2026	38.77	38.81	38.77	38.81	38.81	0.13%	69
Apr 20, 2026	39.80	40.20	38.75	38.76	38.76	-3.10%	265
Apr 17, 2026	40.00	40.20	38.12	40.00	40.00	-	820
Apr 16, 2026	39.17	40.30	39.17	40.00	40.00	-0.92%	436
Apr 15, 2026	37.13	41.34	37.13	40.37	40.37	-1.32%	3,871
Apr 13, 2026	33.35	41.35	33.35	40.91	40.91	5.36%	754
Apr 10, 2026	38.81	38.83	38.81	38.83	38.83	0.80%	122
Apr 9, 2026	40.09	40.09	38.41	38.52	38.52	-3.92%	635
Apr 8, 2026	44.50	44.50	38.00	40.09	40.09	2.11%	1,647
Apr 7, 2026	39.26	39.26	39.26	39.26	39.26	0.49%	10
Apr 6, 2026	39.00	41.95	38.01	39.07	39.07	-2.08%	262
Apr 2, 2026	39.50	40.00	38.00	39.90	39.90	0.10%	1,459
Apr 1, 2026	36.13	42.95	36.13	39.86	39.86	10.32%	259
Mar 30, 2026	37.00	41.00	35.80	36.13	36.13	-2.35%	911
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