Sanghi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	54.50	55.79	54.50	54.70	-	1.07%	87,316
Mar 9, 2026	54.45	55.55	53.14	54.12	54.12	-2.96%	1,195,690
Mar 6, 2026	57.82	57.82	55.02	55.77	55.77	-3.06%	1,478,120
Mar 5, 2026	56.91	61.50	56.16	57.53	57.53	1.09%	1,373,376
Mar 4, 2026	57.85	57.86	56.25	56.91	56.91	-3.08%	575,506
Mar 2, 2026	59.01	60.00	57.34	58.72	58.72	-1.59%	833,267
Feb 27, 2026	62.00	62.41	59.41	59.67	59.67	-2.48%	1,092,933
Feb 26, 2026	60.50	61.83	60.50	61.19	61.19	0.11%	363,369
Feb 25, 2026	61.36	61.57	60.64	61.12	61.12	-0.37%	472,582
Feb 24, 2026	60.90	62.00	60.52	61.35	61.35	-0.13%	1,602,652
Feb 23, 2026	60.95	62.50	60.20	61.43	61.43	0.20%	1,736,577
Feb 20, 2026	60.70	62.00	60.51	61.31	61.31	0.26%	1,869,964
Feb 19, 2026	62.43	68.00	60.53	61.15	61.15	-2.05%	797,154
Feb 18, 2026	62.10	62.75	62.10	62.43	62.43	0.10%	357,747
Feb 17, 2026	62.34	62.85	61.87	62.37	62.37	-0.21%	2,279,500
Feb 16, 2026	62.40	64.00	60.83	62.50	62.50	0.86%	273,489
Feb 13, 2026	63.35	63.35	61.42	61.97	61.97	-2.18%	175,934
Feb 12, 2026	63.94	64.24	62.91	63.35	63.35	-1.22%	226,167
Feb 11, 2026	64.00	64.39	63.51	64.13	64.13	0.20%	800,653
Feb 10, 2026	65.31	65.52	63.44	64.00	64.00	-0.50%	2,181,154
Feb 9, 2026	62.06	64.85	62.06	64.32	64.32	3.01%	1,713,739
Feb 6, 2026	62.91	62.91	61.65	62.44	62.44	-0.95%	384,929
Feb 5, 2026	64.00	64.00	61.90	63.04	63.04	-0.46%	398,869
Feb 4, 2026	62.22	63.59	62.22	63.33	63.33	0.97%	1,815,874
Feb 3, 2026	61.25	64.50	61.15	62.72	62.72	4.00%	1,368,600
Feb 2, 2026	58.48	60.60	58.35	60.31	60.31	3.13%	1,589,846
Feb 1, 2026	60.18	61.54	58.31	58.48	58.48	-2.82%	736,118
Jan 30, 2026	61.85	63.74	59.94	60.18	60.18	-4.13%	2,258,263
Jan 29, 2026	62.41	63.49	62.02	62.77	62.77	-	290,752
Jan 28, 2026	61.93	63.41	61.93	62.77	62.77	0.88%	234,561
Jan 27, 2026	61.35	63.35	55.38	62.22	62.22	2.95%	1,894,762
Jan 23, 2026	64.20	64.20	59.80	60.44	60.44	-5.80%	238,655
Jan 22, 2026	62.15	64.46	61.91	64.16	64.16	1.70%	250,629
Jan 21, 2026	62.37	63.73	62.01	63.09	63.09	0.65%	273,346
Jan 20, 2026	63.70	64.99	62.31	62.68	62.68	-3.00%	408,371
Jan 19, 2026	64.51	65.07	63.25	64.62	64.62	-0.32%	259,220
Jan 16, 2026	63.30	65.73	63.30	64.83	64.83	0.78%	890,739
Jan 14, 2026	63.38	64.75	63.07	64.33	64.33	1.50%	387,325
Jan 13, 2026	64.03	64.22	62.50	63.38	63.38	-0.27%	205,802
Jan 12, 2026	62.75	63.69	62.45	63.55	63.55	0.32%	383,196
Jan 9, 2026	65.80	65.80	63.16	63.35	63.35	-2.27%	229,425
Jan 8, 2026	66.00	66.40	64.10	64.82	64.82	-2.75%	124,464
Jan 7, 2026	65.35	66.92	65.21	66.65	66.65	-0.03%	74,675
Jan 6, 2026	67.00	67.17	66.10	66.67	66.67	-0.76%	589,928
Jan 5, 2026	66.55	67.49	66.19	67.18	67.18	0.90%	356,731
Jan 2, 2026	65.30	66.92	65.29	66.58	66.58	1.80%	844,048
Jan 1, 2026	64.90	65.52	64.77	65.40	65.40	0.93%	150,268
Dec 31, 2025	63.50	65.50	63.50	64.80	64.80	1.54%	687,779
Dec 30, 2025	63.60	64.20	63.55	63.82	63.82	0.30%	107,632
Dec 29, 2025	64.10	64.20	63.05	63.63	63.63	-0.73%	95,138