Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 429.90
+6.10 (1.44%)
Mar 25, 2026, 3:29 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 425.80 | 433.45 | 425.60 | 429.90 | 429.90 | 1.44% | 8,281 |
| Mar 24, 2026 | 420.05 | 432.45 | 418.15 | 423.80 | 423.80 | 1.62% | 9,668 |
| Mar 23, 2026 | 427.00 | 427.85 | 412.20 | 417.05 | 417.05 | -4.23% | 22,861 |
| Mar 20, 2026 | 437.00 | 438.95 | 434.10 | 435.45 | 435.45 | 0.74% | 3,190 |
| Mar 19, 2026 | 433.00 | 449.55 | 430.60 | 432.25 | 432.25 | -1.83% | 6,811 |
| Mar 18, 2026 | 428.10 | 441.35 | 427.85 | 440.30 | 440.30 | 2.43% | 5,947 |
| Mar 17, 2026 | 424.20 | 431.85 | 421.55 | 429.85 | 429.85 | 0.82% | 5,640 |
| Mar 16, 2026 | 418.00 | 432.70 | 412.80 | 426.35 | 426.35 | 0.33% | 9,077 |
| Mar 13, 2026 | 426.55 | 429.00 | 419.90 | 424.95 | 424.95 | -0.38% | 17,059 |
| Mar 12, 2026 | 421.75 | 433.35 | 415.35 | 426.55 | 426.55 | -0.37% | 10,661 |
| Mar 11, 2026 | 431.35 | 436.90 | 424.00 | 428.15 | 428.15 | -1.23% | 9,586 |
| Mar 10, 2026 | 422.00 | 435.00 | 415.95 | 433.50 | 433.50 | 2.85% | 9,632 |
| Mar 9, 2026 | 425.00 | 425.85 | 412.30 | 421.50 | 421.50 | -2.75% | 18,502 |
| Mar 6, 2026 | 436.55 | 443.90 | 430.20 | 433.40 | 433.40 | -0.62% | 7,427 |
| Mar 5, 2026 | 436.05 | 455.65 | 431.60 | 436.10 | 436.10 | -0.43% | 15,666 |
| Mar 4, 2026 | 438.00 | 442.15 | 431.10 | 438.00 | 438.00 | -2.30% | 20,333 |
| Mar 2, 2026 | 455.10 | 462.25 | 431.05 | 448.30 | 448.30 | -4.01% | 31,683 |
| Feb 27, 2026 | 466.60 | 470.80 | 465.00 | 467.05 | 467.05 | -0.25% | 10,815 |
| Feb 26, 2026 | 466.50 | 471.85 | 465.80 | 468.20 | 468.20 | -0.02% | 8,413 |
| Feb 25, 2026 | 467.20 | 471.85 | 466.55 | 468.30 | 468.30 | 0.10% | 11,053 |
| Feb 24, 2026 | 463.15 | 473.00 | 463.15 | 467.85 | 467.85 | -1.01% | 12,680 |
| Feb 23, 2026 | 467.00 | 482.00 | 467.00 | 472.60 | 472.60 | 1.19% | 38,711 |
| Feb 20, 2026 | 464.75 | 477.90 | 464.75 | 467.05 | 467.05 | -0.20% | 13,376 |
| Feb 19, 2026 | 470.10 | 476.15 | 466.20 | 468.00 | 468.00 | -0.55% | 11,010 |
| Feb 18, 2026 | 452.75 | 472.90 | 445.40 | 470.60 | 470.60 | 3.53% | 37,889 |
| Feb 17, 2026 | 458.20 | 479.70 | 448.30 | 454.55 | 454.55 | -1.15% | 38,979 |
| Feb 16, 2026 | 462.85 | 473.25 | 457.80 | 459.85 | 459.85 | -1.00% | 14,438 |
| Feb 13, 2026 | 466.55 | 474.70 | 458.30 | 464.50 | 464.50 | -1.10% | 12,984 |
| Feb 12, 2026 | 470.50 | 480.20 | 465.10 | 469.65 | 469.65 | -0.88% | 12,796 |
| Feb 11, 2026 | 481.85 | 485.10 | 470.50 | 473.80 | 473.80 | -1.66% | 10,446 |
| Feb 10, 2026 | 487.30 | 489.45 | 481.00 | 481.80 | 481.80 | -1.62% | 13,517 |
| Feb 9, 2026 | 480.30 | 498.00 | 480.30 | 489.75 | 489.75 | 3.26% | 24,674 |
| Feb 6, 2026 | 474.60 | 482.85 | 468.85 | 474.30 | 474.30 | -1.05% | 18,564 |
| Feb 5, 2026 | 487.50 | 492.35 | 475.05 | 479.35 | 479.35 | -1.92% | 16,397 |
| Feb 4, 2026 | 485.00 | 495.60 | 478.60 | 488.75 | 488.75 | 0.49% | 30,305 |
| Feb 3, 2026 | 485.00 | 524.00 | 465.00 | 486.35 | 486.35 | 8.86% | 419,731 |
| Feb 2, 2026 | 450.90 | 451.00 | 440.10 | 446.75 | 446.75 | -0.43% | 12,798 |
| Feb 1, 2026 | 443.95 | 460.55 | 440.10 | 448.70 | 448.70 | -1.33% | 24,460 |
| Jan 30, 2026 | 451.90 | 462.95 | 445.55 | 454.75 | 454.75 | 0.61% | 14,922 |
| Jan 29, 2026 | 452.25 | 468.00 | 440.20 | 452.00 | 452.00 | -0.06% | 11,281 |
| Jan 28, 2026 | 426.60 | 460.00 | 426.25 | 452.25 | 452.25 | 5.48% | 29,824 |
| Jan 27, 2026 | 421.00 | 441.70 | 412.60 | 428.75 | 428.75 | 1.44% | 18,712 |
| Jan 23, 2026 | 429.55 | 429.55 | 419.00 | 422.65 | 422.65 | -1.61% | 16,211 |
| Jan 22, 2026 | 425.95 | 437.80 | 416.50 | 429.55 | 429.55 | 1.02% | 35,303 |
| Jan 21, 2026 | 448.00 | 454.90 | 415.35 | 425.20 | 425.20 | -4.61% | 124,055 |
| Jan 20, 2026 | 469.00 | 469.00 | 440.00 | 445.75 | 445.75 | -2.16% | 25,187 |
| Jan 19, 2026 | 459.90 | 468.30 | 452.20 | 455.60 | 455.60 | -1.18% | 14,201 |
| Jan 16, 2026 | 451.45 | 466.90 | 449.05 | 461.05 | 461.05 | 2.23% | 18,278 |
| Jan 14, 2026 | 452.10 | 456.00 | 448.55 | 451.00 | 451.00 | -0.14% | 12,468 |
| Jan 13, 2026 | 453.65 | 462.00 | 448.20 | 451.65 | 451.65 | 0.03% | 10,927 |