Sanginita Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	25.85	25.85	25.85	25.85	25.85	5.00%	65,473
May 8, 2026	24.62	24.62	24.62	24.62	24.62	4.99%	48,021
May 7, 2026	22.34	23.45	22.10	23.45	23.45	4.97%	153,341
May 6, 2026	22.31	23.36	22.31	22.34	22.34	0.40%	220,366
May 5, 2026	21.45	22.30	21.36	22.25	22.25	4.76%	531,040
May 4, 2026	19.50	21.24	19.35	21.24	21.24	4.99%	265,009
Apr 30, 2026	20.23	20.23	20.23	20.23	20.23	-1.99%	118,059
Apr 29, 2026	19.84	20.64	19.84	20.64	20.64	1.98%	364,241
Apr 28, 2026	20.24	20.24	20.24	20.24	20.24	-1.99%	63,542
Apr 27, 2026	20.65	20.65	20.65	20.65	20.65	-1.99%	93,800
Apr 24, 2026	21.91	21.91	21.07	21.07	21.07	-1.95%	378,292
Apr 23, 2026	20.66	21.49	20.66	21.49	21.49	1.99%	634,744
Apr 22, 2026	21.07	21.07	21.07	21.07	21.07	-2.00%	132,247
Apr 21, 2026	21.50	21.50	21.50	21.50	21.50	-1.96%	174,212
Apr 20, 2026	21.93	21.93	21.93	21.93	21.93	-1.97%	40,155
Apr 17, 2026	23.27	23.27	22.37	22.37	22.37	-1.97%	1,986,704
Apr 16, 2026	22.82	22.82	22.82	22.82	22.82	1.97%	127,010
Apr 15, 2026	22.38	22.38	22.38	22.38	22.38	1.96%	51,161
Apr 13, 2026	21.95	21.95	21.95	21.95	21.95	2.00%	283,248
Apr 10, 2026	21.52	21.52	21.52	21.52	21.52	1.99%	162,230
Apr 9, 2026	21.10	21.10	21.10	21.10	21.10	1.98%	94,138
Apr 8, 2026	20.69	20.69	20.69	20.69	20.69	1.97%	67,762
Apr 7, 2026	20.29	20.29	20.29	20.29	20.29	1.96%	57,754
Apr 6, 2026	19.90	19.90	19.90	19.90	19.90	2.00%	100,572
Apr 2, 2026	19.51	19.51	19.51	19.51	19.51	1.99%	161,260
Apr 1, 2026	19.13	19.13	19.13	19.13	19.13	1.97%	221,186
Mar 30, 2026	18.76	18.76	18.76	18.76	18.76	1.96%	132,316
Mar 27, 2026	18.40	18.40	18.40	18.40	18.40	2.00%	101,370
Mar 25, 2026	18.04	18.04	18.04	18.04	18.04	1.98%	89,546
Mar 24, 2026	17.69	17.69	17.69	17.69	17.69	1.96%	97,340
Mar 23, 2026	17.35	17.35	17.35	17.35	17.35	2.00%	1,619,041
Mar 20, 2026	17.01	17.01	17.01	17.01	17.01	1.98%	83,441
Mar 19, 2026	16.68	16.68	16.68	16.68	16.68	1.96%	126,961
Mar 18, 2026	16.36	16.36	16.36	16.36	16.36	2.00%	121,380
Mar 17, 2026	16.04	16.04	16.04	16.04	16.04	1.97%	135,317
Mar 16, 2026	15.57	15.73	15.57	15.73	15.73	4.94%	1,169,685
Mar 13, 2026	14.99	14.99	14.58	14.99	14.99	4.97%	475,459
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