Sangam (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	558.00	568.85	535.00	541.85	541.85	-1.71%	46,654
Jun 24, 2026	535.25	574.90	533.05	551.30	551.30	2.94%	331,232
Jun 23, 2026	538.40	541.60	522.05	535.55	535.55	-0.26%	24,239
Jun 22, 2026	541.00	543.90	533.00	536.95	536.95	-0.38%	29,003
Jun 19, 2026	541.65	549.70	530.25	541.00	539.00	0.05%	20,614
Jun 18, 2026	526.00	544.40	522.90	540.75	538.75	3.07%	34,933
Jun 17, 2026	527.00	529.30	521.55	524.65	522.71	-0.30%	12,405
Jun 16, 2026	535.55	536.00	523.00	526.25	524.30	-1.01%	25,971
Jun 15, 2026	552.00	560.25	528.40	531.60	529.63	-1.96%	58,920
Jun 12, 2026	530.00	544.80	525.50	542.25	540.25	2.44%	49,603
Jun 11, 2026	528.70	540.00	516.55	529.35	527.39	0.23%	19,046
Jun 10, 2026	531.45	549.95	525.00	528.15	526.20	-0.62%	29,569
Jun 9, 2026	531.45	534.20	520.50	531.45	529.49	1.50%	19,857
Jun 8, 2026	515.85	529.90	515.85	523.60	521.66	-0.53%	26,126
Jun 5, 2026	521.05	536.75	521.05	526.40	524.45	-0.18%	24,596
Jun 4, 2026	528.70	539.70	523.00	527.35	525.40	-0.88%	23,633
Jun 3, 2026	527.20	535.15	516.00	532.05	530.08	0.92%	34,349
Jun 2, 2026	525.00	531.20	518.95	527.20	525.25	0.28%	32,615
Jun 1, 2026	516.00	553.00	516.00	525.75	523.81	1.90%	195,831
May 29, 2026	516.00	525.00	511.85	515.95	514.04	0.01%	31,310
May 27, 2026	520.00	520.00	510.40	515.90	513.99	-0.78%	12,136
May 26, 2026	510.00	531.85	510.00	519.95	518.03	1.19%	29,776
May 25, 2026	495.70	518.80	495.70	513.85	511.95	3.65%	57,290
May 22, 2026	481.25	498.55	481.25	495.75	493.92	2.26%	21,364
May 21, 2026	484.00	494.50	481.50	484.80	483.01	0.28%	21,207
May 20, 2026	482.95	487.40	469.80	483.45	481.66	-0.55%	20,672
May 19, 2026	485.00	497.90	483.20	486.10	484.30	0.14%	17,178
May 18, 2026	488.05	505.00	477.00	485.40	483.61	-2.20%	26,221
May 15, 2026	504.15	509.75	495.00	496.30	494.47	-1.83%	18,788
May 14, 2026	518.55	518.55	502.05	505.55	503.68	-1.72%	14,094
May 13, 2026	499.00	521.00	491.60	514.40	512.50	4.48%	23,674
May 12, 2026	505.00	517.40	489.55	492.35	490.53	-3.74%	22,449
May 11, 2026	523.00	528.10	506.55	511.50	509.61	-2.20%	26,359
May 8, 2026	530.15	535.00	520.10	523.00	521.07	-0.85%	28,204
May 7, 2026	535.65	543.00	524.70	527.50	525.55	-0.20%	48,037
May 6, 2026	534.90	534.90	518.70	528.55	526.60	0.47%	37,004
May 5, 2026	530.05	530.05	518.30	526.10	524.16	0.05%	16,803
May 4, 2026	520.35	534.80	515.00	525.85	523.91	1.55%	30,124
Apr 30, 2026	512.45	526.70	512.45	517.80	515.89	-0.47%	21,962
Apr 29, 2026	523.10	549.00	516.30	520.25	518.33	0.95%	118,500
Apr 28, 2026	531.65	534.70	512.10	515.35	513.44	-2.34%	52,318
Apr 27, 2026	520.00	543.00	520.00	527.70	525.75	2.83%	99,964
Apr 24, 2026	536.00	541.30	510.00	513.20	511.30	-3.20%	88,312
Apr 23, 2026	555.00	576.95	525.00	530.15	528.19	-1.53%	800,272
Apr 22, 2026	505.00	548.00	503.95	538.40	536.41	7.47%	619,334
Apr 21, 2026	490.30	505.00	490.30	501.00	499.15	2.18%	57,283
Apr 20, 2026	465.00	509.00	464.40	490.30	488.49	6.70%	89,928
Apr 17, 2026	451.00	461.20	451.00	459.50	457.80	-0.02%	9,936
Apr 16, 2026	456.70	464.90	455.00	459.60	457.90	1.94%	5,290
Apr 15, 2026	452.50	455.00	447.30	450.85	449.18	0.79%	5,300