Sangani Hospitals Limited (NSE:SANGANI)
India · Delayed Price · Currency is INR 54.15
-2.85 (-5.00%)
Oct 1, 2026, 2:31 PM IST
Sangani Hospitals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.15 | 54.25 | 54.15 | 54.15 | 54.15 | -5.00% | 7,500 |
| Sep 30, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 1.24% | 4,500 |
| Sep 29, 2026 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 4.94% | 15,000 |
| Sep 25, 2026 | 53.50 | 53.65 | 53.50 | 53.65 | 53.65 | 4.99% | 3,000 |
| Sep 23, 2026 | 49.50 | 51.95 | 49.50 | 51.10 | 51.10 | 3.23% | 4,500 |
| Sep 22, 2026 | 47.30 | 49.50 | 47.30 | 49.50 | 49.50 | -0.50% | 15,000 |
| Sep 21, 2026 | 46.35 | 50.50 | 46.35 | 49.75 | 49.75 | 2.05% | 15,000 |
| Sep 18, 2026 | 49.50 | 49.50 | 48.00 | 48.75 | 48.75 | -2.30% | 3,000 |
| Sep 17, 2026 | 50.10 | 50.10 | 49.90 | 49.90 | 49.90 | -4.95% | 3,000 |
| Sep 16, 2026 | 53.50 | 53.90 | 52.50 | 52.50 | 52.50 | -2.60% | 10,500 |
| Sep 11, 2026 | 52.00 | 53.90 | 52.00 | 53.90 | 53.90 | -1.10% | 3,000 |
| Sep 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1,500 |
| Sep 9, 2026 | 54.00 | 54.50 | 51.65 | 54.50 | 54.50 | 0.74% | 6,000 |
| Sep 8, 2026 | 57.00 | 57.00 | 53.50 | 54.10 | 54.10 | -3.39% | 15,000 |
| Sep 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.56% | 1,500 |
| Sep 4, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 5.00% | 12,000 |
| Sep 3, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -4.76% | 15,000 |
| Sep 2, 2026 | 52.50 | 55.10 | 52.50 | 54.60 | 54.60 | 4.00% | 13,500 |
| Aug 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.22% | 1,500 |
| Aug 28, 2026 | 51.35 | 53.15 | 51.35 | 53.15 | 53.15 | 3.51% | 3,000 |
| Aug 27, 2026 | 51.25 | 51.35 | 51.25 | 51.35 | 51.35 | -4.55% | 6,000 |
| Aug 26, 2026 | 49.60 | 53.80 | 49.55 | 53.80 | 53.80 | 3.16% | 7,500 |
| Aug 25, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -4.92% | 1,500 |
| Aug 24, 2026 | 50.00 | 54.85 | 49.65 | 54.85 | 54.85 | 4.98% | 10,500 |
| 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 |