Sangani Hospitals Limited (NSE:SANGANI)
India · Delayed Price · Currency is INR 52.25
0.00 (0.00%)
Aug 20, 2026, 3:19 PM IST
Sangani Hospitals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -5.00% | 4,500 |
| Aug 19, 2026 | 52.70 | 55.00 | 52.70 | 55.00 | 55.00 | -0.81% | 7,500 |
| Aug 17, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - | 9,000 |
| Aug 14, 2026 | 55.85 | 55.85 | 55.45 | 55.45 | 55.45 | 4.23% | 7,500 |
| Aug 13, 2026 | 53.15 | 53.20 | 53.15 | 53.20 | 53.20 | 4.93% | 13,500 |
| Aug 12, 2026 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | 4.97% | 19,500 |
| Aug 11, 2026 | 47.00 | 48.30 | 47.00 | 48.30 | 48.30 | 5.00% | 21,000 |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 3,000 |
| Aug 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,500 |
| Aug 6, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 4.65% | 4,500 |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.05% | 1,500 |
| Aug 4, 2026 | 44.85 | 44.85 | 42.20 | 43.90 | 43.90 | -1.13% | 24,000 |
| Aug 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.00% | 12,000 |
| Jul 31, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 4.30% | 1,500 |
| Jul 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.02% | 1,500 |
| Jul 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 3,000 |
| Jul 27, 2026 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | 4.92% | 7,500 |
| Jul 24, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 3,000 |
| Jul 22, 2026 | 45.00 | 45.00 | 42.70 | 42.70 | 42.70 | -4.90% | 9,000 |
| Jul 17, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1,500 |
| Jul 15, 2026 | 44.75 | 44.90 | 44.75 | 44.90 | 44.90 | -0.22% | 63,000 |
| Jul 14, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | - | 64,500 |
| Jul 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,000 |
| Jul 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 1,500 |
| Jul 1, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 4.42% | 1,500 |
| Jun 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,500 |
| Jun 25, 2026 | 45.00 | 45.00 | 42.75 | 43.00 | 43.00 | -4.44% | 13,500 |
| Jun 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 9,000 |
| Jun 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,500 |
| Jun 22, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.04% | 6,000 |
| Jun 19, 2026 | 45.00 | 45.00 | 44.10 | 44.10 | 44.10 | -1.12% | 6,000 |
| Jun 17, 2026 | 45.50 | 45.60 | 44.60 | 44.60 | 44.60 | -2.19% | 10,500 |
| Jun 16, 2026 | 45.45 | 46.50 | 45.45 | 45.60 | 45.60 | 1.33% | 81,000 |
| Jun 15, 2026 | 46.00 | 46.50 | 45.00 | 45.00 | 45.00 | 0.56% | 66,000 |
| Jun 10, 2026 | 42.75 | 44.75 | 42.75 | 44.75 | 44.75 | -0.56% | 7,500 |
| Jun 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.54% | 6,000 |
| Jun 2, 2026 | 49.10 | 49.10 | 46.65 | 46.65 | 46.65 | -4.99% | 22,500 |
| Jun 1, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.34% | 1,500 |
| May 29, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 27,000 |
| May 27, 2026 | 46.95 | 51.00 | 46.95 | 51.00 | 51.00 | 3.24% | 6,000 |
| May 25, 2026 | 49.40 | 49.50 | 49.40 | 49.40 | 49.40 | -5.00% | 7,500 |
| May 15, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.19% | 10,500 |
| May 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -4.93% | 3,000 |
| May 12, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.92% | 12,000 |
| May 11, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.09% | 12,000 |
| May 7, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | 1,500 |
| May 6, 2026 | 49.90 | 55.00 | 49.90 | 55.00 | 55.00 | 4.76% | 7,500 |
| May 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 1,500 |
| Apr 27, 2026 | 52.65 | 52.65 | 51.00 | 51.50 | 51.50 | -0.77% | 64,500 |
| Apr 24, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | 0.97% | 63,000 |