Sangam Finserv Limited (BOM:538714)
India · Delayed Price · Currency is INR 43.49
+0.49 (1.14%)
At close: Aug 21, 2026
Sangam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 40.45 | 45.00 | 40.20 | 43.49 | 43.49 | 1.14% | 4,710 |
| Aug 20, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.16% | 1,006 |
| Aug 19, 2026 | 42.40 | 44.88 | 38.00 | 43.95 | 43.95 | -2.33% | 1,944 |
| Aug 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.66% | 5 |
| Aug 17, 2026 | 40.46 | 41.80 | 40.10 | 41.80 | 41.80 | -2.45% | 995 |
| Aug 14, 2026 | 44.45 | 44.45 | 42.50 | 42.85 | 42.85 | -4.78% | 60 |
| Aug 13, 2026 | 46.00 | 46.00 | 42.00 | 45.00 | 45.00 | 0.47% | 270 |
| Aug 12, 2026 | 44.33 | 45.00 | 43.00 | 44.79 | 44.79 | 1.04% | 17,778 |
| Aug 11, 2026 | 43.00 | 48.92 | 41.12 | 44.33 | 44.33 | 3.09% | 13,604 |
| Aug 10, 2026 | 41.90 | 43.00 | 40.00 | 43.00 | 43.00 | 2.63% | 945 |
| Aug 7, 2026 | 41.90 | 41.90 | 38.30 | 41.90 | 41.90 | 3.46% | 239 |
| Aug 6, 2026 | 40.90 | 42.00 | 40.50 | 40.50 | 40.50 | 1.84% | 3,486 |
| Aug 5, 2026 | 40.00 | 41.27 | 38.00 | 39.77 | 39.77 | -0.57% | 208 |
| Aug 4, 2026 | 46.40 | 46.40 | 40.00 | 40.00 | 40.00 | -2.20% | 2,340 |
| Aug 3, 2026 | 38.96 | 40.90 | 35.15 | 40.90 | 40.90 | 7.07% | 5,671 |
| Jul 31, 2026 | 36.70 | 38.20 | 36.70 | 38.20 | 38.20 | 4.09% | 45 |
| Jul 30, 2026 | 39.00 | 39.00 | 36.59 | 36.70 | 36.70 | -5.90% | 173 |
| Jul 29, 2026 | 36.51 | 39.00 | 36.50 | 39.00 | 39.00 | 6.82% | 819 |
| Jul 28, 2026 | 37.50 | 37.50 | 36.00 | 36.51 | 36.51 | -2.64% | 52 |
| Jul 27, 2026 | 37.02 | 38.00 | 37.02 | 37.50 | 37.50 | 1.32% | 26 |
| Jul 24, 2026 | 38.51 | 39.00 | 37.00 | 37.01 | 37.01 | -3.90% | 337 |
| Jul 23, 2026 | 41.50 | 41.50 | 38.00 | 38.51 | 38.51 | -10.44% | 546 |
| Jul 22, 2026 | 37.25 | 43.00 | 36.40 | 43.00 | 43.00 | 15.44% | 79 |
| Jul 21, 2026 | 37.26 | 37.26 | 37.02 | 37.25 | 37.25 | -0.03% | 1,868 |
| Jul 20, 2026 | 39.00 | 39.00 | 37.01 | 37.26 | 37.26 | -2.23% | 670 |
| Jul 17, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - | 2 |
| Jul 16, 2026 | 42.20 | 42.20 | 38.11 | 38.11 | 38.11 | -4.39% | 489 |
| Jul 15, 2026 | 37.00 | 40.00 | 37.00 | 39.86 | 39.86 | 7.73% | 1,169 |
| Jul 14, 2026 | 38.00 | 38.00 | 36.01 | 37.00 | 37.00 | -2.63% | 46 |
| Jul 13, 2026 | 38.67 | 38.67 | 37.66 | 38.00 | 38.00 | -1.71% | 5,817 |
| Jul 10, 2026 | 42.00 | 42.00 | 38.66 | 38.66 | 38.66 | -9.12% | 13 |
| Jul 9, 2026 | 39.50 | 43.99 | 39.50 | 42.54 | 42.54 | 6.78% | 756 |
| Jul 8, 2026 | 41.72 | 41.72 | 37.86 | 39.84 | 39.84 | 6.70% | 4,185 |
| Jul 7, 2026 | 38.00 | 38.00 | 37.13 | 37.34 | 37.34 | -6.72% | 14 |
| Jul 6, 2026 | 39.83 | 40.03 | 39.83 | 40.03 | 40.03 | - | 217 |
| Jul 3, 2026 | 44.24 | 44.24 | 39.92 | 40.03 | 40.03 | 2.35% | 2,848 |
| Jul 2, 2026 | 38.00 | 43.69 | 38.00 | 39.11 | 39.11 | -2.23% | 2,276 |
| Jul 1, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.15% | 246 |
| Jun 30, 2026 | 44.00 | 44.00 | 38.50 | 39.94 | 39.94 | -0.13% | 254 |
| Jun 29, 2026 | 37.99 | 39.99 | 36.70 | 39.99 | 39.99 | 9.11% | 15,759 |
| Jun 25, 2026 | 37.95 | 37.95 | 36.30 | 36.65 | 36.65 | -0.19% | 18 |
| Jun 24, 2026 | 37.95 | 38.00 | 36.25 | 36.72 | 36.72 | -0.84% | 3,255 |
| Jun 23, 2026 | 37.84 | 38.75 | 37.00 | 37.03 | 37.03 | -2.37% | 1,422 |
| Jun 19, 2026 | 38.20 | 39.99 | 36.90 | 37.93 | 37.93 | -6.53% | 3,763 |
| Jun 18, 2026 | 39.71 | 41.00 | 35.00 | 40.58 | 40.58 | 2.32% | 8,828 |
| Jun 17, 2026 | 42.00 | 42.00 | 39.65 | 39.66 | 39.66 | 0.05% | 1,369 |
| Jun 16, 2026 | 42.90 | 42.90 | 39.64 | 39.64 | 39.64 | 0.15% | 145 |
| Jun 15, 2026 | 40.90 | 41.90 | 39.00 | 39.58 | 39.58 | -3.23% | 538 |
| Jun 12, 2026 | 40.80 | 43.00 | 39.90 | 40.90 | 40.90 | 0.25% | 174 |
| Jun 11, 2026 | 38.39 | 41.45 | 38.39 | 40.80 | 40.80 | -4.87% | 4,450 |