Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 496.15
+13.20 (2.73%)
Aug 8, 2025, 11:30 AM IST
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 483.00 | 488.80 | 476.05 | 482.95 | 482.95 | -0.55% | 296,522 |
| 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 |
| Jun 25, 2025 | 506.25 | 510.40 | 500.80 | 502.25 | 502.25 | -0.24% | 195,698 |
| Jun 24, 2025 | 507.50 | 514.95 | 500.60 | 503.45 | 503.45 | -0.04% | 306,741 |
| Jun 23, 2025 | 500.00 | 526.35 | 495.10 | 503.65 | 503.65 | 0.79% | 1,250,591 |
| Jun 20, 2025 | 518.00 | 521.65 | 495.65 | 499.70 | 499.70 | -2.64% | 934,627 |
| Jun 19, 2025 | 524.20 | 533.00 | 512.00 | 513.25 | 513.25 | -2.09% | 267,760 |
| Jun 18, 2025 | 540.00 | 542.15 | 522.00 | 524.20 | 524.20 | -3.44% | 160,330 |
| Jun 17, 2025 | 541.00 | 552.25 | 541.00 | 542.90 | 542.90 | -0.02% | 212,511 |
| Jun 16, 2025 | 537.00 | 545.90 | 531.15 | 543.00 | 543.00 | 1.09% | 190,246 |
| Jun 13, 2025 | 536.55 | 540.35 | 529.05 | 537.15 | 537.15 | -1.04% | 183,119 |
| Jun 12, 2025 | 548.20 | 554.50 | 540.05 | 542.80 | 542.80 | -0.95% | 157,015 |
| Jun 11, 2025 | 558.00 | 559.00 | 545.50 | 548.00 | 548.00 | -2.06% | 189,332 |
| Jun 10, 2025 | 562.60 | 571.45 | 556.85 | 559.50 | 559.50 | -0.87% | 269,112 |
| Jun 9, 2025 | 577.80 | 579.55 | 560.35 | 564.40 | 564.40 | -1.59% | 247,532 |
| Jun 6, 2025 | 582.00 | 582.50 | 565.10 | 573.50 | 573.50 | -1.10% | 375,708 |
| Jun 5, 2025 | 573.00 | 585.00 | 573.00 | 579.90 | 579.90 | 2.19% | 821,384 |
| Jun 4, 2025 | 556.10 | 603.00 | 555.05 | 567.50 | 567.50 | 2.81% | 5,961,697 |
| Jun 3, 2025 | 548.00 | 556.65 | 545.20 | 552.00 | 552.00 | 0.94% | 294,864 |
| Jun 2, 2025 | 540.25 | 550.00 | 537.40 | 546.85 | 546.85 | 0.79% | 179,046 |
| May 30, 2025 | 546.80 | 546.80 | 537.00 | 542.55 | 542.55 | -1.04% | 214,308 |