Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 522.00
-5.35 (-1.01%)
Jun 5, 2026, 3:30 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 521.05 | 536.75 | 521.05 | 526.40 | 526.40 | -0.18% | 24,596 |
| Jun 4, 2026 | 528.70 | 539.70 | 523.00 | 527.35 | 527.35 | -0.88% | 23,633 |
| Jun 3, 2026 | 527.20 | 535.15 | 516.00 | 532.05 | 532.05 | 0.92% | 34,349 |
| Jun 2, 2026 | 525.00 | 531.20 | 518.95 | 527.20 | 527.20 | 0.28% | 32,615 |
| Jun 1, 2026 | 516.00 | 553.00 | 516.00 | 525.75 | 525.75 | 1.90% | 195,831 |
| May 29, 2026 | 516.00 | 525.00 | 511.85 | 515.95 | 515.95 | 0.01% | 31,310 |
| May 27, 2026 | 520.00 | 520.00 | 510.40 | 515.90 | 515.90 | -0.78% | 12,136 |
| May 26, 2026 | 510.00 | 531.85 | 510.00 | 519.95 | 519.95 | 1.19% | 29,776 |
| May 25, 2026 | 495.70 | 518.80 | 495.70 | 513.85 | 513.85 | 3.65% | 57,290 |
| May 22, 2026 | 481.25 | 498.55 | 481.25 | 495.75 | 495.75 | 2.26% | 21,364 |
| May 21, 2026 | 484.00 | 494.50 | 481.50 | 484.80 | 484.80 | 0.28% | 21,207 |
| May 20, 2026 | 482.95 | 487.40 | 469.80 | 483.45 | 483.45 | -0.55% | 20,672 |
| May 19, 2026 | 485.00 | 497.90 | 483.20 | 486.10 | 486.10 | 0.14% | 17,178 |
| May 18, 2026 | 488.05 | 505.00 | 477.00 | 485.40 | 485.40 | -2.20% | 26,221 |
| May 15, 2026 | 504.15 | 509.75 | 495.00 | 496.30 | 496.30 | -1.83% | 18,788 |
| May 14, 2026 | 518.55 | 518.55 | 502.05 | 505.55 | 505.55 | -1.72% | 14,094 |
| 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 |