Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 514.40
+22.05 (4.48%)
May 13, 2026, 3:29 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 499.00 | 521.00 | 491.60 | 514.40 | 514.40 | 4.48% | 23,674 |
| May 12, 2026 | 505.00 | 517.40 | 489.55 | 492.35 | 492.35 | -3.74% | 22,449 |
| May 11, 2026 | 523.00 | 528.10 | 506.55 | 511.50 | 511.50 | -2.20% | 26,359 |
| May 8, 2026 | 530.15 | 535.00 | 520.10 | 523.00 | 523.00 | -0.85% | 28,204 |
| May 7, 2026 | 535.65 | 543.00 | 524.70 | 527.50 | 527.50 | -0.20% | 48,037 |
| May 6, 2026 | 534.90 | 534.90 | 518.70 | 528.55 | 528.55 | 0.47% | 37,004 |
| May 5, 2026 | 530.05 | 530.05 | 518.30 | 526.10 | 526.10 | 0.05% | 16,803 |
| May 4, 2026 | 520.35 | 534.80 | 515.00 | 525.85 | 525.85 | 1.55% | 30,124 |
| Apr 30, 2026 | 512.45 | 526.70 | 512.45 | 517.80 | 517.80 | -0.47% | 21,962 |
| Apr 29, 2026 | 523.10 | 549.00 | 516.30 | 520.25 | 520.25 | 0.95% | 118,500 |
| Apr 28, 2026 | 531.65 | 534.70 | 512.10 | 515.35 | 515.35 | -2.34% | 52,318 |
| Apr 27, 2026 | 520.00 | 543.00 | 520.00 | 527.70 | 527.70 | 2.83% | 99,964 |
| Apr 24, 2026 | 536.00 | 541.30 | 510.00 | 513.20 | 513.20 | -3.20% | 88,312 |
| Apr 23, 2026 | 555.00 | 576.95 | 525.00 | 530.15 | 530.15 | -1.53% | 800,272 |
| Apr 22, 2026 | 505.00 | 548.00 | 503.95 | 538.40 | 538.40 | 7.47% | 619,334 |
| Apr 21, 2026 | 490.30 | 505.00 | 490.30 | 501.00 | 501.00 | 2.18% | 57,283 |
| Apr 20, 2026 | 465.00 | 509.00 | 464.40 | 490.30 | 490.30 | 6.70% | 89,928 |
| Apr 17, 2026 | 451.00 | 461.20 | 451.00 | 459.50 | 459.50 | -0.02% | 9,936 |
| Apr 16, 2026 | 456.70 | 464.90 | 455.00 | 459.60 | 459.60 | 1.94% | 5,290 |
| Apr 15, 2026 | 452.50 | 455.00 | 447.30 | 450.85 | 450.85 | 0.79% | 5,300 |
| Apr 13, 2026 | 450.10 | 452.45 | 440.55 | 447.30 | 447.30 | -0.96% | 4,267 |
| Apr 10, 2026 | 454.00 | 456.00 | 449.50 | 451.65 | 451.65 | 0.83% | 4,295 |
| Apr 9, 2026 | 444.70 | 455.00 | 444.00 | 447.95 | 447.95 | -0.80% | 7,005 |
| Apr 8, 2026 | 458.00 | 484.10 | 445.00 | 451.55 | 451.55 | 1.69% | 12,420 |
| Apr 7, 2026 | 442.00 | 448.50 | 440.05 | 444.05 | 444.05 | 0.48% | 6,165 |
| Apr 6, 2026 | 428.50 | 443.90 | 428.50 | 441.95 | 441.95 | 3.91% | 9,462 |
| Apr 2, 2026 | 415.00 | 430.25 | 413.00 | 425.30 | 425.30 | -0.51% | 7,800 |
| Apr 1, 2026 | 422.80 | 437.80 | 422.80 | 427.50 | 427.50 | 3.09% | 5,211 |
| Mar 30, 2026 | 425.70 | 425.70 | 410.10 | 414.70 | 414.70 | -3.77% | 18,164 |
| Mar 27, 2026 | 422.30 | 440.00 | 418.50 | 430.95 | 430.95 | 0.24% | 14,853 |
| Mar 25, 2026 | 425.80 | 433.45 | 425.60 | 429.90 | 429.90 | 1.44% | 8,281 |
| Mar 24, 2026 | 420.05 | 432.45 | 418.15 | 423.80 | 423.80 | 1.62% | 9,668 |
| Mar 23, 2026 | 427.00 | 427.85 | 412.20 | 417.05 | 417.05 | -4.23% | 22,861 |
| Mar 20, 2026 | 437.00 | 438.95 | 434.10 | 435.45 | 435.45 | 0.74% | 3,190 |
| Mar 19, 2026 | 433.00 | 449.55 | 430.60 | 432.25 | 432.25 | -1.83% | 6,811 |
| Mar 18, 2026 | 428.10 | 441.35 | 427.85 | 440.30 | 440.30 | 2.43% | 5,947 |
| Mar 17, 2026 | 424.20 | 431.85 | 421.55 | 429.85 | 429.85 | 0.82% | 5,640 |
| Mar 16, 2026 | 418.00 | 432.70 | 412.80 | 426.35 | 426.35 | 0.33% | 9,077 |
| Mar 13, 2026 | 426.55 | 429.00 | 419.90 | 424.95 | 424.95 | -0.38% | 17,059 |
| Mar 12, 2026 | 421.75 | 433.35 | 415.35 | 426.55 | 426.55 | -0.37% | 10,661 |
| Mar 11, 2026 | 431.35 | 436.90 | 424.00 | 428.15 | 428.15 | -1.23% | 9,586 |
| Mar 10, 2026 | 422.00 | 435.00 | 415.95 | 433.50 | 433.50 | 2.85% | 9,632 |
| Mar 9, 2026 | 425.00 | 425.85 | 412.30 | 421.50 | 421.50 | -2.75% | 18,502 |
| Mar 6, 2026 | 436.55 | 443.90 | 430.20 | 433.40 | 433.40 | -0.62% | 7,427 |
| Mar 5, 2026 | 436.05 | 455.65 | 431.60 | 436.10 | 436.10 | -0.43% | 15,666 |
| Mar 4, 2026 | 438.00 | 442.15 | 431.10 | 438.00 | 438.00 | -2.30% | 20,333 |
| Mar 2, 2026 | 455.10 | 462.25 | 431.05 | 448.30 | 448.30 | -4.01% | 31,683 |
| Feb 27, 2026 | 466.60 | 470.80 | 465.00 | 467.05 | 467.05 | -0.25% | 10,815 |
| Feb 26, 2026 | 466.50 | 471.85 | 465.80 | 468.20 | 468.20 | -0.02% | 8,413 |
| Feb 25, 2026 | 467.20 | 471.85 | 466.55 | 468.30 | 468.30 | 0.10% | 11,053 |