Sangam Finserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.51	42.89	38.12	42.89	42.89	11.37%	1,616
Jun 9, 2026	38.51	38.52	38.51	38.51	38.51	1.32%	2,056
Jun 8, 2026	39.90	40.00	38.00	38.01	38.01	-4.88%	243
Jun 5, 2026	42.60	42.60	39.90	39.96	39.96	-0.10%	667
Jun 4, 2026	45.00	45.00	39.10	40.00	40.00	-	4,399
Jun 3, 2026	38.50	40.00	37.52	40.00	40.00	-0.47%	2,078
Jun 2, 2026	38.45	41.00	38.45	40.19	40.19	5.15%	283
Jun 1, 2026	41.25	41.25	37.50	38.22	38.22	-7.35%	2,909
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