Sangani Hospitals Limited (NSE:SANGANI)
India · Delayed Price · Currency is INR 64.70
0.00 (0.00%)
At close: Aug 7, 2025
Sangani Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.41% | 3,000 |
| Jun 12, 2025 | 67.90 | 72.75 | 67.90 | 72.70 | 72.70 | 4.91% | 12,000 |
| Jun 11, 2025 | 67.45 | 69.30 | 67.45 | 69.30 | 69.30 | 5.00% | 42,000 |
| Jun 9, 2025 | 65.20 | 66.00 | 65.20 | 66.00 | 66.00 | 1.23% | 6,000 |
| Jun 6, 2025 | 63.05 | 66.25 | 63.05 | 65.20 | 65.20 | 1.88% | 18,000 |
| Jun 5, 2025 | 63.55 | 64.50 | 63.50 | 64.00 | 64.00 | -0.70% | 15,000 |
| Jun 4, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.08% | 9,000 |
| Jun 3, 2025 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 2.22% | 9,000 |
| Jun 2, 2025 | 63.05 | 63.95 | 62.00 | 63.10 | 63.10 | -1.41% | 24,000 |
| May 30, 2025 | 65.45 | 65.45 | 62.00 | 64.00 | 64.00 | -1.84% | 42,000 |
| May 29, 2025 | 64.50 | 65.50 | 64.50 | 65.20 | 65.20 | 1.09% | 30,000 |
| May 28, 2025 | 63.20 | 64.50 | 62.70 | 64.50 | 64.50 | -2.27% | 45,000 |
| May 27, 2025 | 64.05 | 66.00 | 63.00 | 66.00 | 66.00 | - | 18,000 |
| May 26, 2025 | 64.05 | 67.00 | 64.00 | 66.00 | 66.00 | - | 18,000 |
| May 22, 2025 | 64.00 | 66.05 | 64.00 | 66.00 | 66.00 | -0.08% | 12,000 |
| May 21, 2025 | 65.05 | 69.90 | 65.00 | 66.05 | 66.05 | -2.87% | 30,000 |
| May 20, 2025 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | -1.73% | 9,000 |
| May 19, 2025 | 67.60 | 71.90 | 67.45 | 69.20 | 69.20 | -2.54% | 12,000 |
| May 16, 2025 | 72.45 | 72.45 | 66.50 | 71.00 | 71.00 | 1.43% | 12,000 |
| May 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 3,000 |
| May 9, 2025 | 67.50 | 69.85 | 67.45 | 69.00 | 69.00 | -2.82% | 30,000 |
| May 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | 3,000 |
| May 5, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.68% | 6,000 |
| May 2, 2025 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | -4.19% | 6,000 |
| Apr 30, 2025 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 2.07% | 24,000 |
| Apr 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 3,000 |
| Apr 28, 2025 | 71.25 | 72.55 | 71.25 | 72.50 | 72.50 | -3.33% | 21,000 |