Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 341.25
-5.60 (-1.61%)
Feb 19, 2026, 2:10 PM IST
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 343.90 | 348.95 | 338.30 | 346.85 | 346.85 | 0.86% | 153,666 |
| Feb 17, 2026 | 339.70 | 346.70 | 338.15 | 343.90 | 343.90 | 1.43% | 113,126 |
| Feb 16, 2026 | 344.85 | 346.40 | 336.60 | 339.05 | 339.05 | -1.17% | 158,176 |
| Feb 13, 2026 | 351.90 | 353.65 | 341.25 | 343.05 | 343.05 | -3.27% | 152,592 |
| Feb 12, 2026 | 365.40 | 365.60 | 352.50 | 354.65 | 354.65 | -2.94% | 215,308 |
| Feb 11, 2026 | 351.00 | 367.60 | 347.50 | 365.40 | 365.40 | 4.10% | 778,260 |
| Feb 10, 2026 | 350.85 | 357.50 | 347.80 | 351.00 | 351.00 | 0.04% | 247,905 |
| Feb 9, 2026 | 329.00 | 354.80 | 329.00 | 350.85 | 350.85 | 6.64% | 893,146 |
| Feb 6, 2026 | 333.05 | 333.05 | 323.50 | 329.00 | 329.00 | -1.35% | 156,242 |
| Feb 5, 2026 | 326.10 | 335.80 | 325.80 | 333.50 | 333.50 | 2.07% | 490,918 |
| Feb 4, 2026 | 329.45 | 330.55 | 318.15 | 326.75 | 326.75 | -0.23% | 400,772 |
| Feb 3, 2026 | 340.05 | 340.05 | 317.10 | 327.50 | 327.50 | -0.55% | 1,002,587 |
| Feb 2, 2026 | 337.15 | 337.15 | 323.20 | 329.30 | 329.30 | -2.37% | 185,513 |
| Feb 1, 2026 | 337.20 | 343.50 | 333.00 | 337.30 | 337.30 | 0.03% | 67,836 |
| Jan 30, 2026 | 325.00 | 339.85 | 324.15 | 337.20 | 337.20 | 2.48% | 234,785 |
| Jan 29, 2026 | 335.15 | 343.00 | 321.00 | 329.05 | 329.05 | -1.28% | 352,393 |
| Jan 28, 2026 | 323.65 | 336.00 | 323.65 | 333.30 | 333.30 | 3.30% | 200,618 |
| Jan 27, 2026 | 334.00 | 334.10 | 318.65 | 322.65 | 322.65 | -3.33% | 285,714 |
| Jan 23, 2026 | 333.90 | 336.00 | 325.10 | 333.75 | 333.75 | 1.03% | 332,695 |
| Jan 22, 2026 | 327.30 | 334.25 | 324.15 | 330.35 | 330.35 | 2.04% | 464,326 |
| Jan 21, 2026 | 330.00 | 332.10 | 322.00 | 323.75 | 323.75 | -2.70% | 288,333 |
| Jan 20, 2026 | 344.25 | 345.00 | 331.00 | 332.75 | 332.75 | -3.80% | 393,339 |
| Jan 19, 2026 | 345.00 | 350.00 | 343.55 | 345.90 | 345.90 | -0.82% | 325,375 |
| Jan 16, 2026 | 347.95 | 353.15 | 347.40 | 348.75 | 348.75 | 0.56% | 278,257 |
| Jan 14, 2026 | 353.75 | 353.75 | 345.15 | 346.80 | 346.80 | -1.46% | 449,734 |
| Jan 13, 2026 | 356.00 | 357.90 | 348.85 | 351.95 | 351.95 | -0.28% | 170,676 |
| Jan 12, 2026 | 365.00 | 365.05 | 349.00 | 352.95 | 352.95 | -3.71% | 563,610 |
| Jan 9, 2026 | 367.30 | 371.60 | 362.50 | 366.55 | 366.55 | -0.19% | 407,520 |
| Jan 8, 2026 | 375.00 | 378.70 | 366.00 | 367.25 | 367.25 | -2.73% | 500,947 |
| Jan 7, 2026 | 354.00 | 381.30 | 351.00 | 377.55 | 377.55 | 6.76% | 4,371,926 |
| Jan 6, 2026 | 370.00 | 370.00 | 352.40 | 353.65 | 353.65 | -4.52% | 577,053 |
| Jan 5, 2026 | 357.45 | 374.20 | 354.55 | 370.40 | 370.40 | 3.48% | 1,030,902 |
| Jan 2, 2026 | 351.95 | 359.25 | 348.20 | 357.95 | 357.95 | 2.05% | 403,299 |
| Jan 1, 2026 | 352.45 | 355.30 | 349.45 | 350.75 | 350.75 | -0.07% | 221,405 |
| Dec 31, 2025 | 351.95 | 354.55 | 347.05 | 351.00 | 351.00 | -0.04% | 890,261 |
| Dec 30, 2025 | 358.00 | 361.20 | 350.05 | 351.15 | 351.15 | -1.78% | 614,812 |
| Dec 29, 2025 | 350.95 | 361.85 | 344.50 | 357.50 | 357.50 | 2.10% | 1,469,926 |
| Dec 26, 2025 | 350.30 | 352.05 | 346.50 | 350.15 | 350.15 | -0.04% | 404,005 |
| Dec 24, 2025 | 349.00 | 356.40 | 346.20 | 350.30 | 350.30 | 0.79% | 409,114 |
| Dec 23, 2025 | 349.20 | 349.40 | 345.00 | 347.55 | 347.55 | -0.03% | 259,354 |
| Dec 22, 2025 | 351.00 | 353.40 | 346.50 | 347.65 | 347.65 | -0.16% | 394,497 |
| Dec 19, 2025 | 352.20 | 352.20 | 342.40 | 348.20 | 348.20 | -0.34% | 452,234 |
| Dec 18, 2025 | 354.65 | 360.00 | 348.00 | 349.40 | 349.40 | -1.38% | 896,844 |
| Dec 17, 2025 | 384.50 | 389.80 | 347.05 | 354.30 | 354.30 | -6.60% | 2,257,592 |
| Dec 16, 2025 | 376.00 | 382.35 | 372.35 | 379.35 | 379.35 | 0.82% | 485,348 |
| Dec 15, 2025 | 365.80 | 381.15 | 365.45 | 376.25 | 376.25 | 2.96% | 964,378 |
| Dec 12, 2025 | 367.80 | 370.00 | 361.60 | 365.45 | 365.45 | -0.40% | 211,342 |
| Dec 11, 2025 | 366.05 | 369.30 | 362.20 | 366.90 | 366.90 | -0.16% | 219,708 |
| Dec 10, 2025 | 357.10 | 375.10 | 357.10 | 367.50 | 367.50 | 1.67% | 517,497 |
| Dec 9, 2025 | 344.00 | 363.80 | 340.30 | 361.45 | 361.45 | 3.89% | 1,045,163 |