Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 425.40
-5.50 (-1.28%)
Dec 5, 2025, 3:30 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 427.15 | 430.75 | 424.75 | 425.40 | 425.40 | -1.28% | 5,975 |
| Dec 4, 2025 | 431.40 | 439.50 | 428.95 | 430.90 | 430.90 | -0.47% | 21,950 |
| Dec 3, 2025 | 430.00 | 440.00 | 430.00 | 432.95 | 432.95 | 0.39% | 14,218 |
| Dec 2, 2025 | 431.95 | 438.45 | 424.35 | 431.25 | 431.25 | 0.34% | 22,180 |
| Dec 1, 2025 | 446.90 | 446.90 | 425.55 | 429.80 | 429.80 | -3.73% | 19,391 |
| Nov 28, 2025 | 449.55 | 452.30 | 443.00 | 446.45 | 446.45 | -0.79% | 14,010 |
| Nov 27, 2025 | 449.15 | 452.95 | 446.95 | 450.00 | 450.00 | 0.29% | 10,004 |
| Nov 26, 2025 | 449.60 | 454.20 | 445.00 | 448.70 | 448.70 | -0.30% | 13,412 |
| Nov 25, 2025 | 449.95 | 455.00 | 446.50 | 450.05 | 450.05 | -0.06% | 19,607 |
| Nov 24, 2025 | 452.30 | 452.55 | 447.10 | 450.30 | 450.30 | 0.06% | 22,065 |
| Nov 21, 2025 | 453.10 | 454.60 | 438.00 | 450.05 | 450.05 | -0.06% | 16,002 |
| Nov 20, 2025 | 443.00 | 455.55 | 443.00 | 450.30 | 450.30 | - | 34,433 |
| Nov 19, 2025 | 446.70 | 454.00 | 441.05 | 450.30 | 450.30 | 1.41% | 11,841 |
| Nov 18, 2025 | 450.70 | 463.50 | 440.00 | 444.05 | 444.05 | -1.53% | 9,793 |
| Nov 17, 2025 | 452.85 | 465.00 | 447.50 | 450.95 | 450.95 | -0.22% | 21,176 |
| Nov 14, 2025 | 448.60 | 455.00 | 437.80 | 451.95 | 451.95 | 2.26% | 20,165 |
| Nov 13, 2025 | 438.30 | 446.00 | 438.30 | 441.95 | 441.95 | -0.67% | 10,405 |
| Nov 12, 2025 | 439.30 | 446.75 | 436.00 | 444.95 | 444.95 | 2.10% | 31,399 |
| Nov 11, 2025 | 470.00 | 470.00 | 432.15 | 435.80 | 435.80 | -8.16% | 131,938 |
| Nov 10, 2025 | 475.00 | 494.90 | 470.25 | 474.50 | 474.50 | 0.65% | 92,752 |
| Nov 7, 2025 | 467.40 | 479.00 | 460.00 | 471.45 | 471.45 | 1.04% | 64,987 |
| Nov 6, 2025 | 452.90 | 472.40 | 440.50 | 466.60 | 466.60 | 4.56% | 114,879 |
| Nov 4, 2025 | 443.20 | 449.15 | 440.10 | 446.25 | 446.25 | 1.02% | 9,190 |
| Nov 3, 2025 | 455.00 | 458.10 | 421.95 | 441.75 | 441.75 | -1.97% | 53,988 |
| Oct 31, 2025 | 459.75 | 459.80 | 432.50 | 450.65 | 450.65 | -1.17% | 19,985 |
| Oct 30, 2025 | 450.45 | 464.00 | 450.00 | 456.00 | 456.00 | 0.22% | 16,221 |
| Oct 29, 2025 | 455.00 | 456.95 | 451.40 | 455.00 | 455.00 | 0.55% | 11,326 |
| Oct 28, 2025 | 460.60 | 461.90 | 448.00 | 452.50 | 452.50 | -1.32% | 25,622 |
| Oct 27, 2025 | 445.50 | 460.00 | 441.95 | 458.55 | 458.55 | 3.81% | 52,779 |
| Oct 24, 2025 | 432.20 | 447.00 | 428.20 | 441.70 | 441.70 | 2.20% | 17,445 |
| Oct 23, 2025 | 438.00 | 438.00 | 428.35 | 432.20 | 432.20 | 0.42% | 37,724 |
| Oct 21, 2025 | 413.60 | 432.00 | 413.60 | 430.40 | 430.40 | 2.50% | 8,323 |
| Oct 20, 2025 | 415.50 | 422.10 | 409.00 | 419.90 | 419.90 | -0.59% | 7,137 |
| Oct 17, 2025 | 430.20 | 430.20 | 421.65 | 422.40 | 422.40 | -1.42% | 6,943 |
| Oct 16, 2025 | 432.45 | 432.60 | 426.45 | 428.50 | 428.50 | 0.04% | 7,356 |
| Oct 15, 2025 | 420.65 | 434.85 | 420.65 | 428.35 | 428.35 | 0.36% | 23,149 |
| Oct 14, 2025 | 432.00 | 434.00 | 422.00 | 426.80 | 426.80 | -1.35% | 20,279 |
| Oct 13, 2025 | 428.95 | 435.95 | 416.65 | 432.65 | 432.65 | 0.51% | 124,013 |
| 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% | 6,582 |
| Oct 8, 2025 | 405.00 | 406.75 | 393.30 | 396.15 | 396.15 | -1.81% | 15,071 |
| Oct 7, 2025 | 401.40 | 413.45 | 401.40 | 403.45 | 403.45 | -0.99% | 16,122 |
| 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% | 15,063 |
| Sep 30, 2025 | 432.00 | 438.50 | 432.00 | 435.90 | 435.90 | -0.39% | 12,380 |
| Sep 29, 2025 | 438.80 | 447.50 | 430.05 | 437.60 | 437.60 | 0.59% | 29,721 |
| 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 |