Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 490.15
-0.75 (-0.15%)
Sep 5, 2025, 3:29 PM IST
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 494.30 | 494.30 | 487.00 | 490.15 | 490.15 | -0.15% | 112,978 |
| Sep 4, 2025 | 494.60 | 499.90 | 488.35 | 490.90 | 490.90 | -0.75% | 77,399 |
| Sep 3, 2025 | 492.80 | 499.35 | 489.00 | 494.60 | 494.60 | 0.55% | 111,700 |
| Sep 2, 2025 | 484.10 | 503.40 | 484.10 | 491.90 | 491.90 | 1.49% | 422,613 |
| Sep 1, 2025 | 484.25 | 488.90 | 479.20 | 484.70 | 484.70 | 0.50% | 67,514 |
| Aug 29, 2025 | 481.00 | 485.70 | 479.05 | 482.30 | 482.30 | 0.51% | 146,071 |
| Aug 28, 2025 | 475.30 | 486.05 | 475.25 | 479.85 | 479.85 | 0.61% | 130,902 |
| Aug 26, 2025 | 487.05 | 487.05 | 475.00 | 476.95 | 476.95 | -2.13% | 180,952 |
| Aug 25, 2025 | 494.70 | 498.95 | 485.05 | 487.35 | 487.35 | -0.40% | 172,173 |
| Aug 22, 2025 | 482.40 | 502.85 | 480.15 | 489.30 | 489.30 | 1.43% | 627,893 |
| Aug 21, 2025 | 490.00 | 492.10 | 480.85 | 482.40 | 482.40 | -0.67% | 109,101 |
| Aug 20, 2025 | 481.55 | 488.00 | 480.00 | 485.65 | 485.65 | 0.60% | 95,025 |
| Aug 19, 2025 | 488.00 | 488.00 | 481.15 | 482.75 | 482.75 | -0.62% | 69,399 |
| Aug 18, 2025 | 483.10 | 489.00 | 481.05 | 485.75 | 485.75 | 1.25% | 140,619 |
| Aug 14, 2025 | 482.70 | 484.90 | 477.10 | 479.75 | 479.75 | -0.10% | 244,086 |
| Aug 13, 2025 | 480.25 | 486.90 | 475.95 | 480.25 | 480.25 | 0.31% | 143,223 |
| Aug 12, 2025 | 485.15 | 491.95 | 478.05 | 478.75 | 478.75 | -1.54% | 165,188 |
| Aug 11, 2025 | 496.40 | 504.00 | 483.50 | 486.25 | 486.25 | -1.90% | 217,014 |
| Aug 8, 2025 | 484.80 | 502.70 | 480.30 | 495.65 | 495.65 | 2.63% | 587,056 |
| Aug 7, 2025 | 483.00 | 488.80 | 476.05 | 482.95 | 482.95 | -0.55% | 296,622 |
| Aug 6, 2025 | 483.20 | 516.45 | 479.15 | 485.60 | 485.60 | 1.00% | 3,936,601 |
| Aug 5, 2025 | 472.00 | 483.80 | 472.00 | 480.80 | 480.80 | 2.05% | 168,633 |
| Aug 4, 2025 | 471.50 | 476.55 | 468.80 | 471.15 | 471.15 | -0.51% | 236,151 |
| Aug 1, 2025 | 479.85 | 490.85 | 471.05 | 473.55 | 473.55 | -2.02% | 216,514 |
| Jul 31, 2025 | 481.00 | 498.00 | 471.00 | 483.30 | 483.30 | 0.04% | 556,710 |
| Jul 30, 2025 | 484.30 | 491.85 | 475.50 | 483.10 | 483.10 | 0.50% | 225,598 |
| Jul 29, 2025 | 474.90 | 482.00 | 466.10 | 480.70 | 480.70 | 1.33% | 116,976 |
| Jul 28, 2025 | 480.70 | 485.15 | 471.50 | 474.40 | 474.40 | -2.32% | 126,974 |
| Jul 25, 2025 | 494.55 | 498.60 | 482.00 | 485.65 | 485.65 | -1.72% | 150,683 |
| Jul 24, 2025 | 495.00 | 499.00 | 490.40 | 494.15 | 494.15 | -0.10% | 117,925 |
| Jul 23, 2025 | 501.90 | 503.75 | 491.55 | 494.65 | 494.65 | -1.39% | 159,675 |
| Jul 22, 2025 | 507.00 | 511.45 | 499.00 | 501.60 | 501.60 | -1.28% | 218,512 |
| Jul 21, 2025 | 509.50 | 514.40 | 501.90 | 508.10 | 508.10 | -0.27% | 344,573 |
| Jul 18, 2025 | 490.95 | 520.00 | 490.10 | 509.50 | 509.50 | 4.60% | 6,492,075 |
| Jul 17, 2025 | 481.05 | 488.95 | 481.05 | 487.10 | 487.10 | 1.35% | 131,570 |
| Jul 16, 2025 | 485.45 | 488.00 | 479.00 | 480.60 | 480.60 | -0.60% | 163,178 |
| Jul 15, 2025 | 484.00 | 491.40 | 481.05 | 483.50 | 483.50 | -0.04% | 126,683 |
| Jul 14, 2025 | 493.40 | 493.50 | 478.90 | 483.70 | 483.70 | -1.37% | 169,976 |
| Jul 11, 2025 | 502.90 | 502.90 | 488.55 | 490.40 | 490.40 | -2.01% | 133,724 |
| Jul 10, 2025 | 503.90 | 504.65 | 498.00 | 500.45 | 500.45 | -0.36% | 148,793 |
| Jul 9, 2025 | 492.75 | 504.00 | 491.50 | 502.25 | 502.25 | 1.68% | 275,756 |
| Jul 8, 2025 | 490.50 | 496.00 | 482.95 | 493.95 | 493.95 | 0.90% | 306,761 |
| Jul 7, 2025 | 494.35 | 496.35 | 486.75 | 489.55 | 489.55 | -0.97% | 161,236 |
| Jul 4, 2025 | 499.80 | 503.65 | 493.05 | 494.35 | 494.35 | -0.68% | 220,243 |
| Jul 3, 2025 | 496.00 | 504.45 | 493.35 | 497.75 | 497.75 | 1.07% | 696,925 |
| Jul 2, 2025 | 496.00 | 499.90 | 490.90 | 492.50 | 492.50 | -0.43% | 134,369 |
| Jul 1, 2025 | 500.90 | 503.60 | 492.10 | 494.65 | 494.65 | -0.76% | 220,221 |
| Jun 30, 2025 | 503.10 | 508.55 | 497.50 | 498.45 | 498.45 | -0.67% | 169,373 |
| Jun 27, 2025 | 502.45 | 510.00 | 500.30 | 501.80 | 501.80 | 0.19% | 182,303 |
| Jun 26, 2025 | 504.75 | 507.85 | 496.50 | 500.85 | 500.85 | -0.28% | 191,230 |