Sanghi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	48.50	49.59	47.52	48.04	48.04	-3.24%	382,824
Mar 27, 2026	50.70	50.70	48.55	49.65	49.65	-2.13%	438,905
Mar 25, 2026	49.14	51.39	49.00	50.73	50.73	3.74%	650,056
Mar 24, 2026	48.22	49.94	47.61	48.90	48.90	2.93%	675,479
Mar 23, 2026	50.00	50.00	47.00	47.51	47.51	-5.81%	669,324
Mar 20, 2026	50.64	51.40	50.23	50.44	50.44	0.42%	976,151
Mar 19, 2026	51.75	51.75	50.00	50.23	50.23	-4.96%	975,385
Mar 18, 2026	51.70	53.20	51.70	52.85	52.85	0.69%	1,055,277
Mar 17, 2026	51.51	55.00	51.18	52.49	52.49	2.12%	999,220
Mar 16, 2026	51.06	52.08	50.84	51.40	51.40	0.67%	1,406,739
Mar 13, 2026	53.55	53.75	50.91	51.06	51.06	-4.65%	998,651
Mar 12, 2026	54.00	54.74	53.35	53.55	53.55	-2.33%	985,021
Mar 11, 2026	55.20	56.46	54.55	54.83	54.83	-1.10%	583,147
Mar 10, 2026	54.50	55.90	54.35	55.44	55.44	2.44%	735,229
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