Sangani Hospitals Limited (NSE:SANGANI)
India · Delayed Price · Currency is INR 71.05
-3.70 (-4.95%)
At close: Sep 12, 2025
Sangani Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.78% | 3,000 |
| Sep 26, 2025 | 70.05 | 72.80 | 70.05 | 70.05 | 70.05 | -4.95% | 21,000 |
| Sep 25, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.75% | 3,000 |
| Sep 24, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 21,000 |
| Sep 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | 3,000 |
| Sep 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.40% | 3,000 |
| Sep 19, 2025 | 70.60 | 73.80 | 70.60 | 72.05 | 72.05 | -3.03% | 15,000 |
| Sep 18, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.20% | 3,000 |
| Sep 17, 2025 | 76.00 | 76.00 | 70.90 | 72.70 | 72.70 | -2.42% | 9,000 |
| Sep 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | 3,000 |
| Sep 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.45% | 3,000 |
| Sep 12, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -4.95% | 3,000 |
| Sep 11, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 3.46% | 3,000 |
| Sep 10, 2025 | 75.00 | 75.00 | 72.00 | 72.25 | 72.25 | -1.37% | 9,000 |
| Sep 9, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.74% | 3,000 |
| Sep 8, 2025 | 67.80 | 72.00 | 67.80 | 72.00 | 72.00 | 0.91% | 9,000 |
| Sep 4, 2025 | 71.50 | 71.50 | 67.90 | 71.35 | 71.35 | 2.81% | 18,000 |
| Sep 3, 2025 | 67.95 | 71.75 | 67.95 | 69.40 | 69.40 | -2.94% | 18,000 |
| Sep 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | 3,000 |
| Sep 1, 2025 | 69.00 | 70.00 | 67.30 | 70.00 | 70.00 | 4.63% | 39,000 |
| Aug 29, 2025 | 69.50 | 69.50 | 66.90 | 66.90 | 66.90 | -1.98% | 42,000 |
| Aug 25, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.11% | 3,000 |
| Aug 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.60% | 3,000 |
| Aug 21, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 2.44% | 3,000 |
| Aug 19, 2025 | 67.90 | 67.90 | 64.00 | 65.50 | 65.50 | -2.60% | 30,000 |
| Aug 18, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 2.67% | 3,000 |
| Aug 13, 2025 | 62.45 | 65.50 | 62.45 | 65.50 | 65.50 | -0.30% | 18,000 |
| Aug 12, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.55% | 3,000 |
| Aug 7, 2025 | 62.70 | 64.80 | 62.70 | 64.70 | 64.70 | 3.03% | 9,000 |
| Aug 6, 2025 | 61.75 | 64.90 | 61.75 | 62.80 | 62.80 | -3.38% | 9,000 |
| Aug 1, 2025 | 64.95 | 65.00 | 64.95 | 65.00 | 65.00 | - | 6,000 |
| Jul 24, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.62% | 6,000 |
| Jul 22, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.16% | 3,000 |
| Jul 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.15% | 3,000 |
| Jul 18, 2025 | 65.00 | 66.60 | 65.00 | 66.60 | 66.60 | -2.06% | 12,000 |
| Jul 17, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3.03% | 12,000 |
| Jul 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.00% | 3,000 |
| Jul 14, 2025 | 67.20 | 68.75 | 66.35 | 68.75 | 68.75 | -1.50% | 21,000 |
| Jul 10, 2025 | 64.45 | 69.80 | 64.45 | 69.80 | 69.80 | 2.87% | 9,000 |
| Jul 8, 2025 | 68.00 | 68.00 | 67.85 | 67.85 | 67.85 | -4.97% | 9,000 |
| Jul 4, 2025 | 70.10 | 71.40 | 70.10 | 71.40 | 71.40 | 2.00% | 15,000 |
| Jul 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% | 3,000 |
| Jul 1, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -3.75% | 3,000 |
| Jun 30, 2025 | 73.00 | 73.00 | 68.10 | 72.00 | 72.00 | 0.70% | 18,000 |
| Jun 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3,000 |
| Jun 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | 12,000 |
| Jun 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.25% | 3,000 |
| Jun 19, 2025 | 69.35 | 72.75 | 69.35 | 70.70 | 70.70 | -3.15% | 15,000 |
| Jun 18, 2025 | 69.35 | 73.00 | 69.35 | 73.00 | 73.00 | - | 15,000 |
| Jun 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,000 |