Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 429.55
+4.35 (1.02%)
At close: Jan 22, 2026
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 425.95 | 431.00 | 416.50 | 428.05 | - | 0.67% | 20,599 |
| 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 |
| Jan 12, 2026 | 461.65 | 461.70 | 438.00 | 451.50 | 451.50 | -2.19% | 32,879 |
| Jan 9, 2026 | 471.75 | 489.25 | 448.65 | 461.60 | 461.60 | -2.15% | 52,123 |
| Jan 8, 2026 | 480.75 | 494.90 | 470.00 | 471.75 | 471.75 | -1.61% | 48,155 |
| Jan 7, 2026 | 484.40 | 487.20 | 476.00 | 479.45 | 479.45 | -0.53% | 20,093 |
| Jan 6, 2026 | 481.20 | 487.00 | 478.75 | 482.00 | 482.00 | -0.01% | 19,999 |
| Jan 5, 2026 | 480.20 | 489.85 | 474.05 | 482.05 | 482.05 | 0.39% | 27,701 |
| Jan 2, 2026 | 493.20 | 501.00 | 477.50 | 480.20 | 480.20 | -2.30% | 43,197 |
| Jan 1, 2026 | 498.80 | 509.00 | 490.00 | 491.50 | 491.50 | -1.30% | 51,976 |
| Dec 31, 2025 | 469.30 | 502.70 | 469.30 | 497.95 | 497.95 | 5.04% | 154,724 |
| Dec 30, 2025 | 457.40 | 477.00 | 448.00 | 474.05 | 474.05 | 3.12% | 57,912 |
| Dec 29, 2025 | 456.55 | 460.80 | 450.50 | 459.70 | 459.70 | 0.27% | 20,306 |
| Dec 26, 2025 | 447.00 | 461.00 | 442.10 | 458.45 | 458.45 | 1.67% | 33,346 |
| Dec 24, 2025 | 438.05 | 455.55 | 437.70 | 450.90 | 450.90 | 2.42% | 13,927 |
| Dec 23, 2025 | 433.35 | 443.35 | 433.10 | 440.25 | 440.25 | 1.70% | 12,599 |
| Dec 22, 2025 | 434.15 | 436.25 | 430.00 | 432.90 | 432.90 | 0.22% | 3,003 |
| Dec 19, 2025 | 434.15 | 439.65 | 426.00 | 431.95 | 431.95 | 0.98% | 6,247 |
| Dec 18, 2025 | 430.85 | 438.00 | 426.25 | 427.75 | 427.75 | -0.65% | 17,477 |
| Dec 17, 2025 | 437.00 | 447.40 | 426.85 | 430.55 | 430.55 | -2.29% | 13,199 |
| Dec 16, 2025 | 446.10 | 451.00 | 439.60 | 440.65 | 440.65 | -2.48% | 18,981 |
| Dec 15, 2025 | 441.15 | 457.00 | 436.10 | 451.85 | 451.85 | 1.92% | 37,273 |
| Dec 12, 2025 | 426.65 | 457.95 | 420.75 | 443.35 | 443.35 | 3.66% | 325,651 |
| Dec 11, 2025 | 423.75 | 429.30 | 423.20 | 427.70 | 427.70 | 0.69% | 3,396 |
| Dec 10, 2025 | 427.50 | 429.40 | 424.00 | 424.75 | 424.75 | 0.34% | 1,917 |
| Dec 9, 2025 | 424.65 | 427.35 | 419.45 | 423.30 | 423.30 | -0.22% | 10,259 |
| Dec 8, 2025 | 425.25 | 427.60 | 424.00 | 424.25 | 424.25 | -0.27% | 15,984 |
| 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 |