Sanginita Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	14.28	14.28	13.75	14.28	14.28	5.00%	579,448
Mar 11, 2026	12.96	13.60	12.96	13.60	13.60	4.94%	511,046
Mar 10, 2026	12.96	12.98	11.82	12.96	12.96	4.77%	327,879
Mar 9, 2026	12.23	12.70	12.23	12.37	12.37	-3.89%	651,176
Mar 6, 2026	12.55	13.20	12.55	12.87	12.87	-2.57%	160,447
Mar 5, 2026	12.20	13.45	12.20	13.21	13.21	2.88%	667,521
Mar 4, 2026	12.84	12.84	12.84	12.84	12.84	-4.96%	11,497
Mar 2, 2026	13.51	13.51	13.51	13.51	13.51	-4.99%	27,168
Feb 27, 2026	15.24	15.24	14.22	14.22	14.22	-4.95%	130,553
Feb 26, 2026	14.70	15.49	14.50	14.96	14.96	-0.40%	124,796
Feb 25, 2026	15.30	15.45	15.01	15.02	15.02	3.23%	253,374
Feb 24, 2026	15.87	15.87	13.87	14.55	14.55	-4.59%	392,777
Feb 23, 2026	14.64	15.87	14.01	15.25	15.25	4.17%	320,312
Feb 20, 2026	14.51	15.10	14.27	14.64	14.64	2.23%	217,730
Feb 19, 2026	14.80	14.80	13.94	14.32	14.32	-1.85%	318,997
Feb 18, 2026	15.10	15.10	14.03	14.59	14.59	-1.29%	217,015
Feb 17, 2026	15.00	15.13	14.30	14.78	14.78	4.01%	183,055
Feb 16, 2026	13.55	14.48	13.55	14.21	14.21	5.65%	168,535
Feb 13, 2026	13.00	14.00	12.56	13.45	13.45	1.59%	102,814
Feb 12, 2026	13.80	14.30	12.75	13.24	13.24	-4.06%	193,059
Feb 11, 2026	14.66	15.15	13.45	13.80	13.80	-5.87%	576,519
Feb 10, 2026	14.00	14.99	13.17	14.66	14.66	16.53%	1,151,290
Feb 9, 2026	10.82	12.73	10.82	12.58	12.58	18.57%	413,507
Feb 6, 2026	12.00	12.00	10.08	10.61	10.61	-6.93%	78,353
Feb 5, 2026	11.85	11.99	11.30	11.40	11.40	-3.31%	45,650
Feb 4, 2026	11.25	12.00	11.10	11.79	11.79	6.41%	80,893
Feb 3, 2026	11.00	11.38	10.80	11.08	11.08	3.07%	115,477
Feb 2, 2026	11.30	11.30	10.51	10.75	10.75	-1.83%	37,392
Feb 1, 2026	11.30	11.54	10.70	10.95	10.95	-3.10%	90,581
Jan 30, 2026	11.12	11.51	11.12	11.30	11.30	-0.44%	35,152
Jan 29, 2026	11.55	11.70	11.30	11.35	11.35	-1.13%	54,563
Jan 28, 2026	11.47	11.70	11.05	11.48	11.48	0.79%	108,959
Jan 27, 2026	11.00	12.00	10.80	11.39	11.39	0.35%	99,759
Jan 23, 2026	11.57	11.57	11.15	11.35	11.35	2.16%	117,642
Jan 22, 2026	11.48	12.00	10.61	11.11	11.11	0.36%	70,387
Jan 21, 2026	11.77	11.77	10.85	11.07	11.07	-3.23%	40,462
Jan 20, 2026	11.08	11.61	11.08	11.44	11.44	-0.17%	41,317
Jan 19, 2026	11.35	11.70	10.79	11.46	11.46	1.06%	47,161
Jan 16, 2026	11.28	11.81	10.85	11.34	11.34	0.53%	95,744
Jan 14, 2026	10.65	11.47	10.50	11.28	11.28	2.55%	30,701
Jan 13, 2026	11.91	11.91	10.80	11.00	11.00	-1.79%	34,561
Jan 12, 2026	10.76	12.50	10.10	11.20	11.20	-2.69%	153,754
Jan 9, 2026	11.62	12.45	10.80	11.51	11.51	-	131,863
Jan 8, 2026	10.80	11.75	10.68	11.51	11.51	5.02%	209,649
Jan 7, 2026	10.67	11.00	10.40	10.96	10.96	4.88%	138,874
Jan 6, 2026	10.15	10.70	9.95	10.45	10.45	2.65%	233,523
Jan 5, 2026	10.21	10.21	9.36	10.18	10.18	-0.29%	23,403
Jan 2, 2026	10.15	10.24	10.01	10.21	10.21	1.09%	20,173
Jan 1, 2026	10.23	10.29	10.00	10.10	10.10	-1.17%	14,893
Dec 31, 2025	10.18	10.29	9.91	10.22	10.22	3.02%	36,376