Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 320.50
-7.10 (-2.17%)
Apr 2, 2026, 3:29 PM IST
NSE:SAREGAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 325.35 | 325.35 | 317.50 | 320.50 | 320.50 | -2.17% | 325,373 |
| Apr 1, 2026 | 332.00 | 338.00 | 322.05 | 327.60 | 327.60 | 2.60% | 395,009 |
| Mar 30, 2026 | 321.60 | 332.85 | 317.10 | 319.30 | 319.30 | -3.34% | 327,928 |
| Mar 27, 2026 | 331.00 | 333.25 | 319.00 | 330.35 | 330.35 | -0.42% | 517,789 |
| Mar 25, 2026 | 340.75 | 344.00 | 329.15 | 331.75 | 331.75 | -2.28% | 311,667 |
| Mar 24, 2026 | 336.05 | 342.50 | 327.80 | 339.50 | 339.50 | 2.54% | 243,135 |
| Mar 23, 2026 | 337.60 | 338.75 | 330.00 | 331.10 | 331.10 | -3.78% | 224,918 |
| Mar 20, 2026 | 339.90 | 345.30 | 337.55 | 344.10 | 344.10 | 1.82% | 269,143 |
| Mar 19, 2026 | 349.00 | 349.00 | 336.15 | 337.95 | 337.95 | -3.94% | 176,597 |
| Mar 18, 2026 | 351.00 | 353.85 | 344.15 | 351.80 | 351.80 | -0.35% | 235,224 |
| Mar 17, 2026 | 355.00 | 357.20 | 347.85 | 353.05 | 353.05 | -1.22% | 311,915 |
| Mar 16, 2026 | 342.60 | 370.90 | 338.80 | 357.40 | 357.40 | 4.32% | 2,522,644 |
| Mar 13, 2026 | 341.00 | 351.90 | 336.00 | 342.60 | 342.60 | -1.42% | 723,856 |
| Mar 12, 2026 | 327.85 | 351.10 | 319.80 | 347.55 | 347.55 | 5.54% | 549,782 |
| Mar 11, 2026 | 328.35 | 333.00 | 322.55 | 329.30 | 329.30 | 0.84% | 305,556 |
| Mar 10, 2026 | 326.95 | 327.95 | 320.25 | 326.55 | 326.55 | 1.07% | 244,211 |
| Mar 9, 2026 | 312.15 | 324.00 | 307.05 | 323.10 | 323.10 | 0.26% | 292,800 |
| Mar 6, 2026 | 328.15 | 331.35 | 319.75 | 322.25 | 322.25 | -1.80% | 272,118 |
| Mar 5, 2026 | 316.65 | 329.90 | 316.65 | 328.15 | 328.15 | 3.63% | 365,952 |
| Mar 4, 2026 | 328.00 | 328.80 | 314.90 | 316.65 | 316.65 | -3.70% | 181,924 |
| Mar 2, 2026 | 320.00 | 330.20 | 320.00 | 328.80 | 328.80 | -1.26% | 183,130 |
| Feb 27, 2026 | 329.75 | 334.95 | 323.00 | 333.00 | 333.00 | 0.99% | 335,149 |
| Feb 26, 2026 | 334.90 | 335.55 | 327.00 | 329.75 | 329.75 | -0.86% | 144,585 |
| Feb 25, 2026 | 328.00 | 335.00 | 324.00 | 332.60 | 332.60 | 1.40% | 330,071 |
| Feb 24, 2026 | 339.90 | 339.90 | 326.00 | 328.00 | 328.00 | -4.01% | 257,120 |
| Feb 23, 2026 | 343.00 | 344.85 | 339.75 | 341.70 | 341.70 | -0.38% | 229,803 |
| Feb 20, 2026 | 341.40 | 344.85 | 334.05 | 343.00 | 343.00 | 0.47% | 451,886 |
| Feb 19, 2026 | 346.85 | 347.10 | 339.50 | 341.40 | 341.40 | -1.57% | 137,505 |
| 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 |