Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 585.15
+14.30 (2.51%)
Sep 24, 2026, 12:53 PM IST
Sangam (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 565.00 | 593.85 | 563.10 | 579.05 | - | 1.44% | 27,243 |
| Sep 23, 2026 | 574.30 | 576.75 | 563.10 | 570.85 | 570.85 | 0.27% | 8,865 |
| Sep 22, 2026 | 582.85 | 582.85 | 556.80 | 569.30 | 569.30 | -1.64% | 10,602 |
| Sep 21, 2026 | 570.10 | 592.40 | 569.50 | 578.80 | 578.80 | -0.21% | 27,954 |
| Sep 18, 2026 | 581.30 | 584.95 | 573.85 | 580.00 | 580.00 | -0.52% | 9,168 |
| Sep 17, 2026 | 562.30 | 590.00 | 562.30 | 583.05 | 583.05 | 2.91% | 18,253 |
| Sep 16, 2026 | 559.30 | 575.55 | 557.80 | 566.55 | 566.55 | 0.16% | 9,376 |
| Sep 15, 2026 | 570.55 | 573.40 | 552.35 | 565.65 | 565.65 | -1.52% | 34,764 |
| Sep 11, 2026 | 576.15 | 579.90 | 562.55 | 574.40 | 574.40 | -0.46% | 19,897 |
| Sep 10, 2026 | 578.00 | 584.35 | 573.80 | 577.05 | 577.05 | -0.82% | 6,591 |
| Sep 9, 2026 | 579.05 | 595.00 | 572.05 | 581.80 | 581.80 | 0.31% | 16,843 |
| Sep 8, 2026 | 576.80 | 587.00 | 566.60 | 580.00 | 580.00 | 0.64% | 19,148 |
| Sep 7, 2026 | 579.30 | 579.30 | 572.00 | 576.30 | 576.30 | -0.43% | 5,704 |
| Sep 4, 2026 | 573.25 | 582.80 | 572.10 | 578.80 | 578.80 | 1.22% | 7,685 |
| Sep 3, 2026 | 571.20 | 579.45 | 568.50 | 571.85 | 571.85 | 0.36% | 23,015 |
| Sep 2, 2026 | 583.75 | 586.90 | 565.10 | 569.80 | 569.80 | -2.87% | 65,448 |
| Sep 1, 2026 | 594.30 | 597.95 | 585.15 | 586.65 | 586.65 | -2.26% | 10,189 |
| Aug 31, 2026 | 602.95 | 603.00 | 586.10 | 600.20 | 600.20 | -0.49% | 15,394 |
| Aug 28, 2026 | 580.00 | 609.50 | 575.95 | 603.15 | 603.15 | 4.03% | 79,127 |
| Aug 27, 2026 | 570.30 | 585.25 | 567.05 | 579.80 | 579.80 | 1.55% | 36,440 |
| Aug 26, 2026 | 566.70 | 576.80 | 556.00 | 570.95 | 570.95 | 1.21% | 34,780 |
| Aug 25, 2026 | 565.80 | 569.90 | 558.65 | 564.10 | 564.10 | 0.45% | 19,179 |
| Aug 24, 2026 | 577.65 | 580.95 | 550.50 | 561.60 | 561.60 | -2.78% | 77,355 |
| Aug 21, 2026 | 575.55 | 587.15 | 573.05 | 577.65 | 577.65 | -0.07% | 12,387 |
| Aug 20, 2026 | 572.40 | 581.90 | 571.35 | 578.05 | 578.05 | 0.23% | 19,851 |
| Aug 19, 2026 | 592.25 | 597.95 | 574.00 | 576.75 | 576.75 | -2.04% | 16,471 |
| Aug 18, 2026 | 586.20 | 600.80 | 584.00 | 588.75 | 588.75 | -0.62% | 15,927 |
| Aug 17, 2026 | 596.05 | 603.00 | 586.05 | 592.45 | 592.45 | -1.42% | 11,488 |
| Aug 14, 2026 | 603.00 | 603.00 | 582.15 | 601.00 | 601.00 | 0.44% | 19,506 |
| Aug 13, 2026 | 581.85 | 600.95 | 579.05 | 598.35 | 598.35 | 3.50% | 28,181 |
| Aug 12, 2026 | 581.00 | 587.90 | 570.00 | 578.10 | 578.10 | -0.66% | 27,222 |
| 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 |