Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 488.10
-28.10 (-5.44%)
Jul 22, 2026, 3:30 PM IST
NSE:SAREGAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 516.95 | 517.80 | 486.95 | 488.10 | - | -5.44% | 398,543 |
| Jul 21, 2026 | 511.85 | 519.80 | 505.40 | 516.20 | 516.20 | 0.40% | 445,745 |
| Jul 20, 2026 | 493.00 | 518.55 | 491.35 | 514.15 | 514.15 | 3.90% | 2,403,122 |
| Jul 17, 2026 | 489.50 | 497.60 | 482.95 | 494.85 | 494.85 | 1.08% | 341,267 |
| Jul 16, 2026 | 486.95 | 495.00 | 484.15 | 489.55 | 489.55 | -0.21% | 481,997 |
| Jul 15, 2026 | 487.60 | 499.00 | 483.50 | 490.60 | 490.60 | 1.47% | 693,616 |
| Jul 14, 2026 | 498.95 | 499.70 | 481.65 | 483.50 | 483.50 | -3.01% | 451,661 |
| Jul 13, 2026 | 479.10 | 503.00 | 470.15 | 498.50 | 498.50 | 4.03% | 822,815 |
| Jul 10, 2026 | 477.05 | 481.05 | 469.40 | 479.20 | 479.20 | 0.65% | 345,784 |
| Jul 9, 2026 | 450.00 | 479.90 | 450.00 | 476.10 | 476.10 | 6.46% | 1,342,190 |
| Jul 8, 2026 | 457.90 | 463.80 | 443.35 | 447.20 | 447.20 | -2.81% | 375,053 |
| Jul 7, 2026 | 488.95 | 490.00 | 456.10 | 460.15 | 460.15 | -5.72% | 460,054 |
| Jul 6, 2026 | 487.90 | 493.00 | 477.00 | 488.05 | 488.05 | 0.47% | 265,309 |
| Jul 3, 2026 | 496.60 | 497.00 | 482.75 | 485.75 | 485.75 | -1.73% | 233,968 |
| Jul 2, 2026 | 490.00 | 499.80 | 485.55 | 494.30 | 494.30 | 0.40% | 303,270 |
| Jul 1, 2026 | 493.90 | 503.90 | 489.10 | 492.35 | 492.35 | -0.09% | 325,236 |
| Jun 30, 2026 | 496.00 | 498.05 | 489.00 | 492.80 | 492.80 | -1.22% | 327,193 |
| Jun 29, 2026 | 482.00 | 509.90 | 475.75 | 498.90 | 498.90 | 3.79% | 2,529,480 |
| Jun 25, 2026 | 472.90 | 486.65 | 465.40 | 480.70 | 480.70 | 2.04% | 871,473 |
| Jun 24, 2026 | 473.50 | 483.65 | 461.55 | 471.10 | 471.10 | -0.49% | 464,528 |
| Jun 23, 2026 | 477.25 | 489.95 | 471.10 | 473.40 | 473.40 | -0.81% | 999,723 |
| Jun 22, 2026 | 468.90 | 480.85 | 464.30 | 477.25 | 477.25 | 2.44% | 764,912 |
| Jun 19, 2026 | 458.75 | 469.50 | 456.15 | 465.90 | 465.90 | 2.14% | 879,079 |
| Jun 18, 2026 | 455.00 | 460.50 | 453.40 | 456.15 | 456.15 | 0.61% | 347,314 |
| Jun 17, 2026 | 464.05 | 464.05 | 450.20 | 453.40 | 453.40 | -2.40% | 478,075 |
| Jun 16, 2026 | 469.80 | 471.55 | 459.50 | 464.55 | 464.55 | 0.42% | 609,168 |
| Jun 15, 2026 | 459.90 | 468.05 | 452.15 | 462.60 | 462.60 | 1.48% | 890,587 |
| Jun 12, 2026 | 459.00 | 469.00 | 449.00 | 455.85 | 455.85 | 0.78% | 1,394,362 |
| Jun 11, 2026 | 438.05 | 457.20 | 433.25 | 452.30 | 452.30 | 3.25% | 1,201,669 |
| Jun 10, 2026 | 449.30 | 453.45 | 435.45 | 438.05 | 438.05 | -2.50% | 647,593 |
| Jun 9, 2026 | 458.00 | 460.15 | 445.30 | 449.30 | 449.30 | -1.66% | 1,334,143 |
| Jun 8, 2026 | 465.55 | 485.00 | 450.55 | 456.90 | 456.90 | -4.05% | 1,972,391 |
| Jun 5, 2026 | 457.00 | 479.00 | 454.60 | 476.20 | 476.20 | 5.21% | 4,026,582 |
| Jun 4, 2026 | 459.00 | 466.60 | 451.00 | 452.60 | 452.60 | -2.10% | 1,402,779 |
| Jun 3, 2026 | 457.60 | 469.90 | 443.10 | 462.30 | 462.30 | 1.03% | 1,874,240 |
| Jun 2, 2026 | 457.00 | 463.45 | 444.25 | 457.60 | 457.60 | -0.47% | 2,431,156 |
| Jun 1, 2026 | 444.00 | 477.50 | 438.60 | 459.75 | 459.75 | 8.39% | 18,131,500 |
| May 29, 2026 | 420.00 | 428.00 | 411.60 | 424.15 | 424.15 | 1.64% | 1,603,546 |
| May 27, 2026 | 398.50 | 426.80 | 396.20 | 417.30 | 417.30 | 5.37% | 4,766,077 |
| May 26, 2026 | 398.00 | 407.00 | 394.10 | 396.05 | 396.05 | -0.39% | 650,709 |
| May 25, 2026 | 407.50 | 407.50 | 395.10 | 397.60 | 397.60 | -1.17% | 899,266 |
| May 22, 2026 | 405.90 | 414.95 | 398.30 | 402.30 | 402.30 | -1.01% | 1,292,660 |
| May 21, 2026 | 416.00 | 416.00 | 400.20 | 406.40 | 406.40 | -0.02% | 2,299,265 |
| May 20, 2026 | 393.90 | 423.00 | 387.00 | 406.50 | 406.50 | 3.09% | 10,952,310 |
| May 19, 2026 | 392.35 | 401.20 | 383.60 | 394.30 | 394.30 | 0.50% | 3,442,432 |
| May 18, 2026 | 405.15 | 409.25 | 386.50 | 392.35 | 392.35 | -5.63% | 10,630,170 |
| May 15, 2026 | 390.00 | 443.00 | 389.00 | 415.75 | 415.75 | 8.11% | 95,651,370 |
| May 14, 2026 | 341.00 | 396.70 | 339.35 | 384.55 | 384.55 | 14.77% | 38,733,630 |
| May 13, 2026 | 335.30 | 339.15 | 328.10 | 335.05 | 335.05 | 0.68% | 218,993 |
| May 12, 2026 | 349.00 | 350.85 | 330.65 | 332.80 | 332.80 | -4.70% | 271,428 |