Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 402.00
+0.35 (0.09%)
Sep 12, 2025, 3:29 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 398.80 | 409.90 | 398.00 | 403.15 | 403.15 | 0.37% | 27,876 |
| Sep 11, 2025 | 375.00 | 419.00 | 375.00 | 401.65 | 401.65 | 7.41% | 133,968 |
| Sep 10, 2025 | 372.20 | 383.90 | 372.20 | 373.95 | 373.95 | 1.47% | 29,211 |
| Sep 9, 2025 | 371.00 | 373.85 | 368.50 | 368.55 | 368.55 | -0.45% | 1,688 |
| Sep 8, 2025 | 365.00 | 373.00 | 362.75 | 370.20 | 370.20 | 1.41% | 6,539 |
| Sep 5, 2025 | 370.00 | 375.10 | 363.05 | 365.05 | 365.05 | -1.80% | 7,411 |
| Sep 4, 2025 | 378.15 | 385.40 | 370.20 | 371.75 | 371.75 | -1.25% | 4,560 |
| Sep 3, 2025 | 375.70 | 377.50 | 372.10 | 376.45 | 376.45 | 0.90% | 6,276 |
| Sep 2, 2025 | 372.80 | 379.95 | 370.55 | 373.10 | 373.10 | -0.92% | 11,650 |
| Sep 1, 2025 | 372.00 | 383.60 | 364.70 | 376.55 | 376.55 | 1.21% | 17,545 |
| Aug 29, 2025 | 363.00 | 377.95 | 350.00 | 372.05 | 372.05 | -0.15% | 53,529 |
| Aug 28, 2025 | 345.30 | 380.00 | 341.55 | 372.60 | 372.60 | 7.91% | 245,438 |
| Aug 26, 2025 | 354.20 | 356.30 | 341.65 | 345.30 | 345.30 | -2.51% | 9,264 |
| Aug 25, 2025 | 352.00 | 366.50 | 352.00 | 354.20 | 354.20 | -2.50% | 19,736 |
| Aug 22, 2025 | 363.30 | 365.70 | 360.05 | 363.30 | 363.30 | -0.53% | 6,234 |
| Aug 21, 2025 | 363.15 | 372.90 | 363.15 | 365.25 | 365.25 | 0.29% | 15,781 |
| Aug 20, 2025 | 370.95 | 372.90 | 363.05 | 364.20 | 364.20 | -1.31% | 14,930 |
| Aug 19, 2025 | 361.85 | 374.15 | 360.65 | 369.05 | 369.05 | 2.51% | 34,080 |
| Aug 18, 2025 | 365.00 | 368.00 | 358.30 | 360.00 | 360.00 | -0.58% | 11,524 |
| Aug 14, 2025 | 369.75 | 369.75 | 359.55 | 362.10 | 362.10 | -1.52% | 11,472 |
| Aug 13, 2025 | 368.80 | 371.00 | 366.00 | 367.70 | 367.70 | -0.30% | 10,083 |
| Aug 12, 2025 | 374.70 | 374.70 | 366.45 | 368.80 | 368.80 | -0.11% | 5,817 |
| Aug 11, 2025 | 366.00 | 374.00 | 354.90 | 369.20 | 369.20 | -0.47% | 31,627 |
| Aug 8, 2025 | 379.70 | 379.70 | 366.00 | 370.95 | 370.95 | -1.12% | 17,484 |
| Aug 7, 2025 | 373.25 | 377.40 | 360.55 | 375.15 | 375.15 | -0.49% | 27,993 |
| Aug 6, 2025 | 364.40 | 384.00 | 355.00 | 377.00 | 377.00 | 4.50% | 64,513 |
| Aug 5, 2025 | 383.95 | 383.95 | 357.25 | 360.75 | 360.75 | -7.45% | 152,058 |
| Aug 4, 2025 | 411.00 | 414.10 | 385.00 | 389.80 | 389.80 | -6.42% | 66,598 |
| Aug 1, 2025 | 430.25 | 438.90 | 413.15 | 416.55 | 416.55 | -3.89% | 24,259 |
| Jul 31, 2025 | 440.00 | 440.95 | 426.70 | 433.40 | 433.40 | -2.76% | 16,992 |
| Jul 30, 2025 | 446.00 | 450.25 | 439.05 | 445.70 | 445.70 | -0.20% | 17,010 |
| Jul 29, 2025 | 436.35 | 448.80 | 427.05 | 446.60 | 446.60 | 3.88% | 33,389 |
| Jul 28, 2025 | 444.50 | 447.90 | 424.95 | 429.90 | 429.90 | -4.12% | 38,861 |
| Jul 25, 2025 | 459.70 | 459.70 | 443.40 | 448.35 | 448.35 | -1.81% | 16,183 |
| Jul 24, 2025 | 459.00 | 467.95 | 447.05 | 456.60 | 456.60 | 0.07% | 37,506 |
| Jul 23, 2025 | 454.85 | 459.95 | 451.00 | 456.30 | 456.30 | -0.22% | 13,078 |
| Jul 22, 2025 | 468.95 | 472.10 | 456.35 | 457.30 | 457.30 | -2.24% | 21,786 |
| Jul 21, 2025 | 463.85 | 476.95 | 460.85 | 467.80 | 467.80 | 0.26% | 23,703 |
| Jul 18, 2025 | 475.20 | 478.00 | 458.30 | 466.60 | 466.60 | -1.81% | 30,633 |
| Jul 17, 2025 | 469.05 | 479.15 | 461.00 | 475.20 | 475.20 | 1.37% | 42,184 |
| Jul 16, 2025 | 463.95 | 480.00 | 463.95 | 468.80 | 468.80 | 1.05% | 74,745 |
| Jul 15, 2025 | 436.90 | 468.00 | 436.90 | 463.95 | 463.95 | 5.26% | 61,347 |
| Jul 14, 2025 | 450.00 | 450.00 | 435.90 | 440.75 | 440.75 | -2.31% | 35,729 |
| Jul 11, 2025 | 467.10 | 468.05 | 447.60 | 451.15 | 451.15 | -4.33% | 37,759 |
| Jul 10, 2025 | 462.40 | 474.90 | 459.55 | 471.55 | 471.55 | 2.36% | 53,961 |
| Jul 9, 2025 | 457.80 | 469.00 | 449.55 | 460.70 | 460.70 | -0.16% | 21,713 |
| Jul 8, 2025 | 446.95 | 471.30 | 444.45 | 461.45 | 461.45 | 4.14% | 125,041 |
| Jul 7, 2025 | 455.00 | 458.55 | 441.00 | 443.10 | 443.10 | -2.36% | 23,816 |
| Jul 4, 2025 | 458.50 | 458.50 | 445.40 | 453.80 | 453.80 | -1.10% | 42,425 |
| Jul 3, 2025 | 462.95 | 479.45 | 453.00 | 458.85 | 458.85 | -0.36% | 79,749 |