Sangani Hospitals Limited (NSE:SANGANI)
India · Delayed Price · Currency is INR 50.50
+1.25 (2.54%)
Apr 21, 2026, 3:23 PM IST
Sangani Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 4.90% | 9,000 |
| Apr 17, 2026 | 46.00 | 48.40 | 46.00 | 46.95 | 46.95 | 1.62% | 9,000 |
| Apr 16, 2026 | 46.00 | 46.20 | 45.00 | 46.20 | 46.20 | 5.00% | 4,500 |
| Apr 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1,500 |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.89% | 3,000 |
| Apr 8, 2026 | 40.00 | 43.25 | 40.00 | 43.25 | 43.25 | 4.98% | 9,000 |
| Apr 7, 2026 | 40.25 | 41.20 | 40.25 | 41.20 | 41.20 | 3.00% | 4,500 |
| Apr 6, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 2.56% | 7,500 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 3,000 |
| Apr 1, 2026 | 39.00 | 40.50 | 37.00 | 40.50 | 40.50 | 4.11% | 15,000 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.70 | 38.90 | 38.90 | -2.75% | 13,500 |
| Mar 27, 2026 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | -1.23% | 27,000 |
| Mar 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 4.52% | 4,500 |
| Mar 24, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | -3.13% | 16,500 |
| Mar 23, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | - | 6,000 |
| Mar 20, 2026 | 39.45 | 40.60 | 39.45 | 40.00 | 40.00 | -3.61% | 7,500 |
| Mar 16, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -4.93% | 4,500 |
| Mar 13, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 1,500 |
| Mar 12, 2026 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -4.90% | 4,500 |
| Mar 11, 2026 | 42.25 | 45.90 | 42.25 | 45.90 | 45.90 | 3.26% | 6,000 |
| Mar 4, 2026 | 45.00 | 45.50 | 43.45 | 44.45 | 44.45 | -2.74% | 49,500 |
| Feb 26, 2026 | 43.70 | 45.70 | 43.70 | 45.70 | 45.70 | -0.65% | 7,500 |
| Feb 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.97% | 12,000 |
| Feb 18, 2026 | 42.85 | 46.45 | 42.85 | 46.45 | 46.45 | 2.99% | 22,500 |
| Feb 12, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -4.95% | 4,500 |
| Feb 9, 2026 | 50.90 | 50.90 | 47.45 | 47.45 | 47.45 | -4.91% | 4,500 |
| Feb 6, 2026 | 50.15 | 50.25 | 48.00 | 49.90 | 49.90 | -1.19% | 66,000 |
| Feb 5, 2026 | 50.80 | 50.80 | 48.00 | 50.50 | 50.50 | 1.51% | 67,500 |
| Feb 4, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.58% | 1,500 |
| Feb 3, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.41% | 1,500 |
| Feb 1, 2026 | 42.55 | 46.90 | 42.55 | 46.90 | 46.90 | 4.80% | 28,500 |
| Jan 30, 2026 | 45.00 | 46.90 | 44.60 | 44.75 | 44.75 | -4.58% | 21,000 |
| Jan 29, 2026 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | -0.21% | 3,000 |
| Jan 28, 2026 | 47.00 | 47.00 | 46.20 | 47.00 | 47.00 | -3.09% | 4,500 |
| Jan 27, 2026 | 46.10 | 50.20 | 46.10 | 48.50 | 48.50 | - | 6,000 |
| Jan 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.19% | 1,500 |
| Jan 21, 2026 | 43.80 | 47.00 | 43.80 | 47.00 | 47.00 | 1.95% | 4,500 |
| Jan 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -4.95% | 1,500 |
| Jan 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.19% | 1,500 |
| Jan 16, 2026 | 43.90 | 47.00 | 43.90 | 47.00 | 47.00 | 1.73% | 6,000 |
| Jan 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.94% | 4,500 |
| Jan 13, 2026 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 3.62% | 3,000 |
| Jan 12, 2026 | 47.00 | 48.00 | 46.35 | 46.90 | 46.90 | -3.79% | 9,000 |
| Jan 9, 2026 | 50.00 | 50.00 | 48.75 | 48.75 | 48.75 | -4.97% | 73,500 |
| Jan 8, 2026 | 51.35 | 51.35 | 51.30 | 51.30 | 51.30 | -5.00% | 87,000 |
| Jan 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.28% | 4,500 |
| Jan 2, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.19% | 1,500 |
| Jan 1, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.37% | 1,500 |
| Dec 31, 2025 | 54.15 | 54.20 | 54.15 | 54.15 | 54.15 | -5.00% | 4,500 |
| Dec 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.26% | 7,500 |