Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 346.60
-1.80 (-0.52%)
Apr 24, 2026, 3:29 PM IST
NSE:SAREGAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 349.00 | 351.80 | 340.85 | 346.75 | 346.75 | -0.47% | 392,524 |
| Apr 23, 2026 | 345.00 | 351.00 | 338.90 | 348.40 | 348.40 | 1.23% | 783,106 |
| Apr 22, 2026 | 341.00 | 345.00 | 336.40 | 344.15 | 344.15 | 1.13% | 207,662 |
| Apr 21, 2026 | 345.00 | 347.70 | 339.50 | 340.30 | 340.30 | -0.35% | 241,300 |
| Apr 20, 2026 | 342.00 | 346.05 | 338.05 | 341.50 | 341.50 | -0.70% | 188,455 |
| Apr 17, 2026 | 344.95 | 351.00 | 342.05 | 343.90 | 343.90 | 0.23% | 300,768 |
| Apr 16, 2026 | 346.00 | 346.75 | 337.55 | 343.10 | 343.10 | 0.23% | 235,745 |
| Apr 15, 2026 | 334.00 | 348.90 | 333.80 | 342.30 | 342.30 | 3.48% | 732,483 |
| Apr 13, 2026 | 330.00 | 335.50 | 322.25 | 330.80 | 330.80 | 0.39% | 381,555 |
| Apr 10, 2026 | 318.90 | 337.55 | 318.90 | 329.50 | 329.50 | 3.89% | 837,973 |
| Apr 9, 2026 | 323.00 | 328.95 | 312.05 | 317.15 | 317.15 | -1.18% | 894,950 |
| Apr 8, 2026 | 317.40 | 326.00 | 315.00 | 320.95 | 320.95 | 3.17% | 848,726 |
| Apr 7, 2026 | 320.00 | 320.00 | 308.80 | 311.10 | 311.10 | -2.48% | 371,744 |
| Apr 6, 2026 | 327.00 | 327.00 | 313.00 | 319.00 | 319.00 | -0.47% | 509,859 |
| 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 |