NSE:SANGINITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	56.06	58.34	56.06	58.34	58.34	1.99%	558,179
Sep 2, 2026	60.00	61.69	55.85	57.20	57.20	-2.65%	2,064,599
Sep 1, 2026	58.76	58.76	58.76	58.76	58.76	4.98%	75,453
Aug 31, 2026	55.97	55.97	55.97	55.97	55.97	4.99%	47,711
Aug 28, 2026	50.97	53.31	50.78	53.31	53.31	4.98%	465,818
Aug 27, 2026	45.97	50.79	45.97	50.78	50.78	4.96%	998,868
Aug 26, 2026	48.38	48.38	48.38	48.38	48.38	-4.99%	274,691
Aug 25, 2026	50.92	50.92	50.92	50.92	50.92	-5.00%	263,434
Aug 24, 2026	53.60	58.90	53.60	53.60	53.60	-5.00%	1,309,095
Aug 21, 2026	56.42	56.42	56.42	56.42	56.42	-4.98%	221,357
Aug 20, 2026	65.62	65.62	59.38	59.38	59.38	-4.99%	3,334,910
Aug 19, 2026	62.50	62.50	62.50	62.50	62.50	4.99%	40,852
Aug 18, 2026	59.53	59.53	59.53	59.53	59.53	4.99%	31,343
Aug 17, 2026	56.70	56.70	55.08	56.70	56.70	5.00%	1,101,691
Aug 14, 2026	53.44	54.00	53.44	54.00	54.00	-0.97%	648,064
Aug 13, 2026	54.53	54.53	54.53	54.53	54.53	-1.99%	34,263
Aug 12, 2026	55.64	55.64	55.64	55.64	55.64	-1.99%	42,684
Aug 11, 2026	56.77	56.77	56.77	56.77	56.77	-1.99%	17,787
Aug 10, 2026	57.92	57.92	57.92	57.92	57.92	-2.00%	45,451
Aug 7, 2026	59.10	59.10	59.10	59.10	59.10	-1.99%	26,261
Aug 6, 2026	60.30	60.30	60.30	60.30	60.30	-2.00%	121,827
Aug 5, 2026	61.53	61.53	61.53	61.53	61.53	-1.99%	15,238
Aug 4, 2026	62.78	62.78	62.78	62.78	62.78	-2.00%	7,335
Aug 3, 2026	64.06	64.06	64.06	64.06	64.06	-1.99%	103,800
Jul 31, 2026	68.00	68.02	65.36	65.36	65.36	-1.99%	1,391,420
Jul 30, 2026	66.69	66.69	66.69	66.69	66.69	1.99%	1,093,297
Jul 29, 2026	65.39	65.39	65.39	65.39	65.39	2.00%	29,686
Jul 28, 2026	64.11	64.11	64.11	64.11	64.11	1.99%	48,972
Jul 27, 2026	62.86	62.86	62.86	62.86	62.86	2.00%	35,261
Jul 24, 2026	61.63	61.63	61.63	61.63	61.63	1.99%	111,865
Jul 23, 2026	60.43	60.43	60.43	60.43	60.43	1.99%	52,950
Jul 22, 2026	59.25	59.25	59.25	59.25	59.25	2.00%	45,188
Jul 21, 2026	58.09	58.09	58.09	58.09	58.09	1.98%	31,184
Jul 20, 2026	56.96	56.96	56.96	56.96	56.96	1.99%	33,702
Jul 17, 2026	55.85	55.85	55.85	55.85	55.85	1.99%	48,974
Jul 16, 2026	54.76	54.76	54.76	54.76	54.76	1.99%	44,093
Jul 15, 2026	53.69	53.69	53.69	53.69	53.69	1.99%	46,250
Jul 14, 2026	52.63	52.64	52.63	52.64	52.64	2.00%	206,537
Jul 13, 2026	51.61	51.61	51.61	51.61	51.61	2.00%	148,289
Jul 10, 2026	50.60	50.60	50.60	50.60	50.60	2.00%	37,120
Jul 9, 2026	49.61	49.61	49.61	49.61	49.61	1.99%	209,234
Jul 8, 2026	48.64	48.64	48.64	48.64	48.64	1.99%	98,497
Jul 7, 2026	47.69	47.69	47.69	47.69	47.69	1.99%	30,800
Jul 6, 2026	46.75	46.76	46.75	46.76	46.76	1.98%	270,278
Jul 3, 2026	45.85	45.85	45.85	45.85	45.85	1.98%	53,559
Jul 2, 2026	44.96	44.96	44.96	44.96	44.96	2.00%	67,869
Jul 1, 2026	44.08	44.08	44.07	44.08	44.08	1.99%	280,202
Jun 30, 2026	43.24	43.24	43.22	43.22	43.22	1.93%	195,854
Jun 29, 2026	42.40	42.40	42.40	42.40	42.40	2.00%	104,485
Jun 25, 2026	41.57	41.57	41.57	41.57	41.57	1.99%	51,802