Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 427.55
-5.10 (-1.18%)
Oct 14, 2025, 3:29 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 428.95 | 435.95 | 416.65 | 432.65 | 432.65 | 0.51% | 124,034 |
| Oct 10, 2025 | 401.55 | 465.45 | 401.50 | 430.45 | 430.45 | 7.41% | 1,933,683 |
| Oct 9, 2025 | 391.20 | 405.15 | 391.20 | 400.75 | 400.75 | 1.16% | 6,594 |
| Oct 8, 2025 | 405.00 | 406.75 | 393.30 | 396.15 | 396.15 | -1.81% | 15,098 |
| Oct 7, 2025 | 401.40 | 413.45 | 401.40 | 403.45 | 403.45 | -0.99% | 16,171 |
| Oct 6, 2025 | 425.00 | 426.65 | 404.65 | 407.50 | 407.50 | -3.48% | 9,241 |
| Oct 3, 2025 | 415.00 | 425.70 | 415.00 | 422.20 | 422.20 | 0.32% | 6,897 |
| Oct 1, 2025 | 440.25 | 440.25 | 419.20 | 420.85 | 420.85 | -3.45% | 15,170 |
| Sep 30, 2025 | 432.00 | 438.50 | 432.00 | 435.90 | 435.90 | -0.39% | 12,445 |
| Sep 29, 2025 | 438.80 | 447.50 | 430.05 | 437.60 | 437.60 | 0.59% | 29,890 |
| Sep 26, 2025 | 432.00 | 437.20 | 424.05 | 435.05 | 435.05 | -0.31% | 28,934 |
| Sep 25, 2025 | 432.00 | 438.00 | 431.05 | 436.40 | 436.40 | 1.12% | 19,604 |
| Sep 24, 2025 | 426.25 | 436.30 | 426.00 | 431.55 | 431.55 | -0.77% | 18,249 |
| Sep 23, 2025 | 428.85 | 435.90 | 425.20 | 434.90 | 434.90 | 1.41% | 45,309 |
| Sep 22, 2025 | 427.70 | 439.00 | 418.00 | 428.85 | 428.85 | 0.27% | 56,240 |
| Sep 19, 2025 | 408.25 | 430.00 | 406.55 | 427.70 | 427.70 | 4.03% | 36,158 |
| Sep 18, 2025 | 411.90 | 419.00 | 408.85 | 411.15 | 411.15 | 0.61% | 20,838 |
| Sep 17, 2025 | 402.00 | 428.50 | 402.00 | 408.65 | 408.65 | 3.26% | 67,755 |
| Sep 16, 2025 | 402.35 | 404.80 | 393.30 | 395.75 | 395.75 | -0.65% | 7,643 |
| Sep 15, 2025 | 405.15 | 409.95 | 395.15 | 398.35 | 398.35 | -1.19% | 22,095 |
| Sep 12, 2025 | 398.80 | 409.90 | 398.00 | 403.15 | 403.15 | 0.37% | 27,851 |
| Sep 11, 2025 | 375.00 | 419.00 | 375.00 | 401.65 | 399.65 | 7.41% | 133,968 |
| Sep 10, 2025 | 372.20 | 383.90 | 372.20 | 373.95 | 372.09 | 1.47% | 29,011 |
| Sep 9, 2025 | 371.00 | 373.85 | 368.50 | 368.55 | 366.71 | -0.45% | 1,675 |
| Sep 8, 2025 | 365.00 | 373.00 | 362.75 | 370.20 | 368.36 | 1.41% | 6,530 |
| Sep 5, 2025 | 370.00 | 375.10 | 363.05 | 365.05 | 363.23 | -1.80% | 7,381 |
| Sep 4, 2025 | 378.15 | 385.40 | 370.20 | 371.75 | 369.90 | -1.25% | 4,555 |
| Sep 3, 2025 | 375.70 | 377.50 | 372.10 | 376.45 | 374.58 | 0.90% | 6,076 |
| Sep 2, 2025 | 372.80 | 379.95 | 370.55 | 373.10 | 371.24 | -0.92% | 11,650 |
| Sep 1, 2025 | 372.00 | 383.60 | 364.70 | 376.55 | 374.67 | 1.21% | 17,540 |
| Aug 29, 2025 | 363.00 | 377.95 | 350.00 | 372.05 | 370.20 | -0.15% | 53,514 |
| Aug 28, 2025 | 345.30 | 380.00 | 341.55 | 372.60 | 370.74 | 7.91% | 245,401 |
| Aug 26, 2025 | 354.20 | 356.30 | 341.65 | 345.30 | 343.58 | -2.51% | 9,263 |
| Aug 25, 2025 | 352.00 | 366.50 | 352.00 | 354.20 | 352.44 | -2.50% | 17,325 |
| Aug 22, 2025 | 363.30 | 365.70 | 360.05 | 363.30 | 361.49 | -0.53% | 6,226 |
| Aug 21, 2025 | 363.15 | 372.90 | 363.15 | 365.25 | 363.43 | 0.29% | 15,781 |
| Aug 20, 2025 | 370.95 | 372.90 | 363.05 | 364.20 | 362.39 | -1.31% | 14,925 |
| Aug 19, 2025 | 361.85 | 374.15 | 360.65 | 369.05 | 367.21 | 2.51% | 34,030 |
| Aug 18, 2025 | 365.00 | 368.00 | 358.30 | 360.00 | 358.21 | -0.58% | 11,449 |
| Aug 14, 2025 | 369.75 | 369.75 | 359.55 | 362.10 | 360.30 | -1.52% | 11,372 |
| Aug 13, 2025 | 368.80 | 371.00 | 366.00 | 367.70 | 365.87 | -0.30% | 10,042 |
| Aug 12, 2025 | 374.70 | 374.70 | 366.45 | 368.80 | 366.96 | -0.11% | 5,817 |
| Aug 11, 2025 | 366.00 | 374.00 | 354.90 | 369.20 | 367.36 | -0.47% | 31,623 |
| Aug 8, 2025 | 379.70 | 379.70 | 366.00 | 370.95 | 369.10 | -1.12% | 17,434 |
| Aug 7, 2025 | 373.25 | 377.40 | 360.55 | 375.15 | 373.28 | -0.49% | 27,984 |
| Aug 6, 2025 | 364.40 | 384.00 | 355.00 | 377.00 | 375.12 | 4.50% | 64,306 |
| Aug 5, 2025 | 383.95 | 383.95 | 357.25 | 360.75 | 358.95 | -7.45% | 152,058 |
| Aug 4, 2025 | 411.00 | 414.10 | 385.00 | 389.80 | 387.86 | -6.42% | 66,598 |
| Aug 1, 2025 | 430.25 | 438.90 | 413.15 | 416.55 | 414.48 | -3.89% | 24,259 |
| Jul 31, 2025 | 440.00 | 440.95 | 426.70 | 433.40 | 431.24 | -2.76% | 16,733 |