Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 393.75
+1.40 (0.36%)
May 19, 2026, 3:30 PM IST
NSE:SAREGAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,630,178 |
| May 15, 2026 | 390.00 | 443.00 | 389.00 | 415.75 | 415.75 | 8.11% | 95,651,377 |
| May 14, 2026 | 341.00 | 396.70 | 339.35 | 384.55 | 384.55 | 14.77% | 38,733,636 |
| May 13, 2026 | 335.30 | 339.15 | 328.10 | 335.05 | 335.05 | 0.68% | 219,033 |
| May 12, 2026 | 349.00 | 350.85 | 330.65 | 332.80 | 332.80 | -4.70% | 271,486 |
| May 11, 2026 | 360.05 | 360.50 | 347.80 | 349.20 | 349.20 | -3.11% | 359,079 |
| May 8, 2026 | 349.85 | 375.00 | 346.80 | 360.40 | 360.40 | 3.02% | 927,400 |
| May 7, 2026 | 355.50 | 356.80 | 349.00 | 349.85 | 349.85 | -0.31% | 282,493 |
| May 6, 2026 | 347.00 | 352.00 | 343.05 | 350.95 | 350.95 | 1.95% | 165,606 |
| May 5, 2026 | 346.85 | 353.25 | 342.00 | 344.25 | 344.25 | -0.25% | 231,837 |
| May 4, 2026 | 346.90 | 349.60 | 342.50 | 345.10 | 345.10 | 0.36% | 208,580 |
| Apr 30, 2026 | 349.50 | 349.50 | 340.50 | 343.85 | 343.85 | -1.62% | 196,037 |
| Apr 29, 2026 | 361.95 | 361.95 | 348.35 | 349.50 | 349.50 | -2.58% | 281,141 |
| Apr 28, 2026 | 361.00 | 364.65 | 356.15 | 358.75 | 358.75 | -0.26% | 216,040 |
| Apr 27, 2026 | 346.75 | 365.00 | 345.55 | 359.70 | 359.70 | 3.73% | 899,478 |
| Apr 24, 2026 | 349.00 | 351.80 | 340.85 | 346.75 | 346.75 | -0.47% | 392,753 |
| 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% | 188,521 |
| Apr 17, 2026 | 344.95 | 351.00 | 342.05 | 343.90 | 343.90 | 0.23% | 300,785 |
| Apr 16, 2026 | 346.00 | 346.75 | 337.55 | 343.10 | 343.10 | 0.23% | 235,813 |
| 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% | 381,955 |
| Apr 10, 2026 | 318.90 | 337.55 | 318.90 | 329.50 | 329.50 | 3.89% | 837,983 |
| 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% | 510,082 |
| Apr 2, 2026 | 325.35 | 325.35 | 317.50 | 320.50 | 320.50 | -2.17% | 325,425 |
| 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% | 518,071 |
| 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% | 243,174 |
| 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% | 176,641 |
| Mar 18, 2026 | 351.00 | 353.85 | 344.15 | 351.80 | 351.80 | -0.35% | 235,235 |
| Mar 17, 2026 | 355.00 | 357.20 | 347.85 | 353.05 | 353.05 | -1.22% | 312,013 |
| Mar 16, 2026 | 342.60 | 370.90 | 338.80 | 357.40 | 357.40 | 4.32% | 2,522,677 |
| 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% | 550,406 |
| Mar 11, 2026 | 328.35 | 333.00 | 322.55 | 329.30 | 329.30 | 0.84% | 305,558 |
| Mar 10, 2026 | 326.95 | 327.95 | 320.25 | 326.55 | 326.55 | 1.07% | 244,246 |
| 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% | 272,543 |
| Mar 5, 2026 | 316.65 | 329.90 | 316.65 | 328.15 | 328.15 | 3.63% | 365,970 |
| Mar 4, 2026 | 328.00 | 328.80 | 314.90 | 316.65 | 316.65 | -3.70% | 181,924 |