Sangam Finserv Limited (BOM:538714)
India · Delayed Price · Currency is INR 27.08
-0.78 (-2.80%)
At close: Oct 23, 2026
Sangam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.85 | 29.79 | 26.67 | 27.08 | 27.08 | -2.80% | 2,405 |
| Oct 22, 2026 | 29.55 | 29.90 | 27.80 | 27.86 | 27.86 | -5.72% | 7,527 |
| Oct 21, 2026 | 28.58 | 31.50 | 28.58 | 29.55 | 29.55 | -4.68% | 1,803 |
| Oct 19, 2026 | 32.00 | 32.00 | 29.70 | 31.00 | 31.00 | -3.52% | 2,588 |
| Oct 16, 2026 | 34.00 | 34.00 | 32.00 | 32.13 | 32.13 | 0.41% | 23 |
| Oct 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 192 |
| Oct 14, 2026 | 31.55 | 32.00 | 31.55 | 32.00 | 32.00 | 1.43% | 239 |
| Oct 13, 2026 | 31.52 | 31.95 | 31.00 | 31.55 | 31.55 | 2.57% | 5,234 |
| Oct 12, 2026 | 32.00 | 33.00 | 30.50 | 30.76 | 30.76 | -3.87% | 4,751 |
| Oct 9, 2026 | 34.95 | 34.95 | 32.00 | 32.00 | 32.00 | -2.88% | 3,173 |
| Oct 8, 2026 | 32.25 | 32.95 | 31.55 | 32.95 | 32.95 | 0.64% | 1,683 |
| Oct 7, 2026 | 33.00 | 33.93 | 32.00 | 32.74 | 32.74 | -0.70% | 2,405 |
| Oct 6, 2026 | 34.37 | 34.37 | 32.40 | 32.97 | 32.97 | -1.96% | 1,201 |
| Oct 5, 2026 | 34.35 | 35.33 | 33.61 | 33.63 | 33.63 | -11.17% | 11,024 |
| Oct 1, 2026 | 35.00 | 38.00 | 34.20 | 37.86 | 37.86 | 6.41% | 420 |
| Sep 30, 2026 | 34.80 | 36.74 | 34.36 | 35.58 | 35.58 | 3.55% | 540 |
| Sep 29, 2026 | 36.00 | 36.00 | 34.36 | 34.36 | 34.36 | - | 313 |
| Sep 28, 2026 | 36.89 | 37.00 | 34.10 | 34.36 | 34.36 | -6.86% | 4,566 |
| Sep 25, 2026 | 36.69 | 37.31 | 36.00 | 36.89 | 36.89 | 0.55% | 4,729 |
| Sep 24, 2026 | 39.50 | 39.50 | 35.82 | 36.69 | 36.69 | -7.81% | 9,384 |
| Sep 23, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 259 |
| Sep 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.99% | 206 |
| Sep 21, 2026 | 38.22 | 38.22 | 38.03 | 38.10 | 38.10 | -2.31% | 59 |
| Sep 18, 2026 | 39.70 | 40.00 | 39.00 | 39.00 | 39.00 | -1.89% | 1,722 |
| Sep 17, 2026 | 38.03 | 40.00 | 35.70 | 39.75 | 39.75 | 1.58% | 1,025 |
| Sep 16, 2026 | 38.00 | 39.50 | 38.00 | 39.13 | 39.13 | 2.97% | 2,162 |
| Sep 15, 2026 | 38.50 | 38.90 | 38.00 | 38.00 | 38.00 | 0.66% | 730 |
| Sep 11, 2026 | 36.90 | 38.75 | 36.90 | 37.75 | 37.75 | 2.17% | 1,768 |
| Sep 10, 2026 | 36.00 | 38.48 | 36.00 | 36.95 | 36.95 | 2.92% | 117 |
| Sep 9, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.42% | 1 |
| Sep 8, 2026 | 35.85 | 38.75 | 35.85 | 36.05 | 36.05 | 1.15% | 1,509 |
| Sep 7, 2026 | 39.00 | 39.00 | 31.77 | 35.64 | 35.64 | -6.36% | 1,000 |
| Sep 4, 2026 | 38.00 | 39.00 | 36.50 | 38.06 | 38.06 | -4.78% | 1,394 |
| Sep 3, 2026 | 39.10 | 40.00 | 36.35 | 39.97 | 39.97 | 0.18% | 1,303 |
| Sep 2, 2026 | 37.40 | 39.90 | 37.40 | 39.90 | 39.90 | 6.68% | 48 |
| Sep 1, 2026 | 39.00 | 39.05 | 37.02 | 37.40 | 37.40 | -4.23% | 4,635 |
| Aug 31, 2026 | 40.91 | 41.00 | 39.00 | 39.05 | 39.05 | -1.11% | 1,213 |
| Aug 28, 2026 | 39.50 | 39.50 | 39.49 | 39.49 | 39.49 | -0.28% | 52 |
| Aug 27, 2026 | 40.39 | 40.39 | 39.50 | 39.60 | 39.60 | -1.96% | 2,000 |
| Aug 26, 2026 | 39.52 | 43.00 | 39.52 | 40.39 | 40.39 | 1.71% | 2,895 |
| Aug 25, 2026 | 40.65 | 40.65 | 39.50 | 39.71 | 39.71 | -2.31% | 1,071 |
| Aug 24, 2026 | 43.49 | 43.49 | 40.50 | 40.65 | 40.65 | -6.53% | 4,500 |
| 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 |