Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 580.05
-6.30 (-1.07%)
Aug 11, 2026, 3:29 PM IST
Sangam (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 583.20 | 592.60 | 578.05 | 581.95 | 581.95 | -0.75% | 23,220 |
| Aug 10, 2026 | 612.00 | 613.70 | 579.20 | 586.35 | 586.35 | -4.16% | 53,979 |
| Aug 7, 2026 | 618.55 | 621.00 | 610.00 | 611.80 | 611.80 | -0.60% | 17,798 |
| Aug 6, 2026 | 613.80 | 640.00 | 612.25 | 615.50 | 615.50 | 0.48% | 43,200 |
| Aug 5, 2026 | 615.70 | 618.50 | 608.65 | 612.55 | 612.55 | -0.12% | 18,841 |
| Aug 4, 2026 | 609.50 | 621.00 | 607.00 | 613.30 | 613.30 | 0.62% | 21,486 |
| Aug 3, 2026 | 620.00 | 622.60 | 602.80 | 609.50 | 609.50 | -0.07% | 20,611 |
| Jul 31, 2026 | 620.00 | 624.55 | 605.85 | 609.90 | 609.90 | -0.93% | 16,069 |
| Jul 30, 2026 | 601.75 | 624.30 | 598.00 | 615.65 | 615.65 | 2.82% | 27,405 |
| Jul 29, 2026 | 597.80 | 608.70 | 595.30 | 598.75 | 598.75 | -0.60% | 19,533 |
| Jul 28, 2026 | 611.50 | 612.55 | 599.05 | 602.35 | 602.35 | -1.67% | 31,132 |
| Jul 27, 2026 | 625.10 | 625.95 | 610.20 | 612.55 | 612.55 | -0.54% | 22,980 |
| Jul 24, 2026 | 614.40 | 624.60 | 602.05 | 615.85 | 615.85 | -0.62% | 33,676 |
| Jul 23, 2026 | 623.80 | 633.75 | 612.60 | 619.70 | 619.70 | -0.35% | 46,867 |
| Jul 22, 2026 | 624.95 | 626.00 | 603.00 | 621.90 | 621.90 | 0.48% | 52,084 |
| Jul 21, 2026 | 622.00 | 630.00 | 615.00 | 618.95 | 618.95 | -0.35% | 61,916 |
| Jul 20, 2026 | 654.95 | 672.50 | 615.15 | 621.10 | 621.10 | -2.49% | 721,827 |
| Jul 17, 2026 | 635.00 | 648.00 | 612.80 | 636.95 | 636.95 | 1.37% | 126,648 |
| Jul 16, 2026 | 629.40 | 635.45 | 608.55 | 628.35 | 628.35 | -0.17% | 102,002 |
| Jul 15, 2026 | 620.00 | 645.00 | 620.00 | 629.40 | 629.40 | 0.71% | 169,401 |
| Jul 14, 2026 | 630.00 | 650.00 | 617.70 | 624.95 | 624.95 | 0.39% | 602,757 |
| Jul 13, 2026 | 559.00 | 641.00 | 554.00 | 622.55 | 622.55 | 11.42% | 3,455,676 |
| Jul 10, 2026 | 565.00 | 565.95 | 556.80 | 558.75 | 558.75 | -0.19% | 14,845 |
| Jul 9, 2026 | 549.00 | 564.95 | 549.00 | 559.80 | 559.80 | 2.03% | 33,067 |
| Jul 8, 2026 | 545.00 | 573.30 | 541.00 | 548.65 | 548.65 | -0.63% | 155,303 |
| Jul 7, 2026 | 546.00 | 554.95 | 536.00 | 552.15 | 552.15 | 0.95% | 21,735 |
| Jul 6, 2026 | 547.30 | 555.00 | 540.15 | 546.95 | 546.95 | -1.00% | 25,018 |
| Jul 3, 2026 | 554.05 | 560.95 | 550.00 | 552.50 | 552.50 | -0.18% | 17,615 |
| Jul 2, 2026 | 539.80 | 562.00 | 534.80 | 553.50 | 553.50 | 2.12% | 50,645 |
| Jul 1, 2026 | 544.25 | 549.45 | 536.00 | 542.00 | 542.00 | -0.41% | 12,902 |
| Jun 30, 2026 | 532.85 | 548.60 | 529.45 | 544.25 | 544.25 | 2.24% | 22,938 |
| Jun 29, 2026 | 536.30 | 543.75 | 526.00 | 532.35 | 532.35 | -1.75% | 18,009 |
| 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 |