Sangam (India) Limited (NSE:SANGAMIND)
India · Delayed Price · Currency is INR 619.65
-1.45 (-0.23%)
Jul 21, 2026, 3:09 PM IST
Sangam (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 622.00 | 630.00 | 615.00 | 624.00 | - | 0.47% | 47,684 |
| 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 |
| 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 |