Sanginita Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	9.80	10.18	9.63	9.92	9.92	1.22%	29,103
Dec 29, 2025	9.84	10.00	9.80	9.80	9.80	-0.41%	11,859
Dec 26, 2025	10.00	10.25	9.81	9.84	9.84	-2.77%	50,450
Dec 24, 2025	10.39	10.60	10.11	10.12	10.12	-2.69%	40,743
Dec 23, 2025	10.67	10.70	10.30	10.40	10.40	1.66%	46,021
Dec 22, 2025	10.42	10.85	10.19	10.23	10.23	-	52,565
Dec 19, 2025	10.05	10.30	9.83	10.23	10.23	2.40%	49,480
Dec 18, 2025	10.06	10.10	9.73	9.99	9.99	-0.99%	28,531
Dec 17, 2025	10.01	10.21	9.72	10.09	10.09	1.82%	47,980
Dec 16, 2025	9.70	10.05	9.70	9.91	9.91	1.54%	17,760
Dec 15, 2025	9.75	10.00	9.71	9.76	9.76	0.51%	7,914
Dec 12, 2025	10.16	10.16	9.70	9.71	9.71	-1.52%	9,432
Dec 11, 2025	10.19	10.19	9.52	9.86	9.86	-0.80%	12,278
Dec 10, 2025	9.99	10.00	9.76	9.94	9.94	0.91%	2,004
Dec 9, 2025	9.62	9.92	9.62	9.85	9.85	-0.10%	6,568