Saregama India Limited (NSE:SAREGAMA)
India · Delayed Price · Currency is INR 500.50
-6.50 (-1.28%)
Sep 24, 2026, 11:10 AM IST
NSE:SAREGAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 502.00 | 507.00 | 496.60 | 502.45 | - | -0.90% | 81,085 |
| Sep 23, 2026 | 505.00 | 517.20 | 500.00 | 507.00 | 507.00 | 0.73% | 438,443 |
| Sep 22, 2026 | 488.20 | 508.85 | 486.45 | 503.35 | 503.35 | 3.10% | 406,636 |
| Sep 21, 2026 | 500.00 | 502.50 | 484.50 | 488.20 | 488.20 | -2.34% | 195,004 |
| Sep 18, 2026 | 489.25 | 506.60 | 489.25 | 499.90 | 499.90 | 2.18% | 387,575 |
| Sep 17, 2026 | 483.50 | 501.90 | 483.00 | 489.25 | 489.25 | 0.55% | 420,340 |
| Sep 16, 2026 | 485.50 | 498.00 | 475.20 | 486.55 | 486.55 | 0.22% | 380,888 |
| Sep 15, 2026 | 505.10 | 505.10 | 481.15 | 485.50 | 485.50 | -3.96% | 194,289 |
| Sep 11, 2026 | 505.45 | 516.20 | 493.35 | 505.50 | 505.50 | 0.07% | 522,041 |
| Sep 10, 2026 | 503.50 | 515.00 | 500.85 | 505.15 | 505.15 | 0.92% | 434,404 |
| Sep 9, 2026 | 497.00 | 516.50 | 493.90 | 500.55 | 500.55 | 0.69% | 742,876 |
| Sep 8, 2026 | 494.00 | 501.70 | 487.80 | 497.10 | 497.10 | 0.57% | 266,717 |
| Sep 7, 2026 | 492.60 | 502.00 | 484.05 | 494.30 | 494.30 | 0.31% | 382,387 |
| Sep 4, 2026 | 498.40 | 500.00 | 488.10 | 492.75 | 492.75 | -0.18% | 353,123 |
| Sep 3, 2026 | 481.10 | 501.00 | 478.40 | 493.65 | 493.65 | 3.43% | 405,441 |
| Sep 2, 2026 | 491.35 | 491.35 | 476.15 | 477.30 | 477.30 | -3.33% | 358,580 |
| Sep 1, 2026 | 477.00 | 496.95 | 475.30 | 493.75 | 493.75 | 2.89% | 443,939 |
| Aug 31, 2026 | 492.00 | 492.00 | 475.00 | 479.90 | 479.90 | -2.62% | 710,963 |
| Aug 28, 2026 | 490.65 | 498.95 | 486.00 | 492.80 | 492.80 | 1.09% | 216,953 |
| Aug 27, 2026 | 498.35 | 502.75 | 484.30 | 487.50 | 487.50 | -2.02% | 469,479 |
| Aug 26, 2026 | 509.80 | 512.00 | 487.25 | 497.55 | 497.55 | -1.42% | 985,383 |
| Aug 25, 2026 | 514.40 | 515.90 | 502.65 | 504.70 | 504.70 | -1.05% | 197,775 |
| Aug 24, 2026 | 507.00 | 518.65 | 507.00 | 510.05 | 510.05 | 0.69% | 692,263 |
| Aug 21, 2026 | 519.00 | 522.00 | 504.10 | 506.55 | 506.55 | -2.62% | 294,119 |
| Aug 20, 2026 | 508.55 | 523.80 | 508.55 | 520.20 | 520.20 | 2.30% | 279,399 |
| Aug 19, 2026 | 514.00 | 521.60 | 507.10 | 508.50 | 508.50 | -1.06% | 243,353 |
| Aug 18, 2026 | 520.10 | 524.80 | 512.00 | 513.95 | 513.95 | -1.81% | 332,669 |
| Aug 17, 2026 | 527.45 | 534.60 | 515.00 | 523.40 | 523.40 | -0.74% | 754,505 |
| Aug 14, 2026 | 535.65 | 536.00 | 515.20 | 527.30 | 527.30 | -0.82% | 747,795 |
| Aug 13, 2026 | 520.25 | 541.95 | 518.00 | 531.65 | 531.65 | 3.02% | 646,371 |
| Aug 12, 2026 | 529.10 | 529.50 | 514.05 | 516.05 | 516.05 | -2.47% | 178,262 |
| Aug 11, 2026 | 529.00 | 543.30 | 525.00 | 529.10 | 529.10 | -0.18% | 378,968 |
| Aug 10, 2026 | 519.20 | 532.65 | 509.25 | 530.05 | 530.05 | 2.09% | 408,612 |
| Aug 7, 2026 | 525.00 | 539.95 | 513.15 | 519.20 | 519.20 | -1.67% | 473,141 |
| Aug 6, 2026 | 561.90 | 561.90 | 523.85 | 528.00 | 528.00 | -5.25% | 1,169,148 |
| Aug 5, 2026 | 547.50 | 574.50 | 538.55 | 557.25 | 557.25 | 2.71% | 2,472,015 |
| Aug 4, 2026 | 511.95 | 547.50 | 493.70 | 542.55 | 542.55 | 5.51% | 6,169,224 |
| Aug 3, 2026 | 522.85 | 532.90 | 508.10 | 514.20 | 514.20 | -1.65% | 363,206 |
| Jul 31, 2026 | 522.80 | 531.30 | 517.30 | 522.85 | 522.85 | 0.28% | 257,411 |
| Jul 30, 2026 | 530.95 | 535.90 | 519.85 | 521.40 | 521.40 | -1.71% | 270,017 |
| Jul 29, 2026 | 522.00 | 535.50 | 517.05 | 530.45 | 530.45 | 1.18% | 628,097 |
| Jul 28, 2026 | 514.45 | 531.00 | 508.10 | 524.25 | 524.25 | 1.83% | 1,374,091 |
| Jul 27, 2026 | 502.70 | 518.00 | 494.20 | 514.85 | 514.85 | 3.70% | 625,299 |
| Jul 24, 2026 | 485.00 | 498.30 | 470.40 | 496.50 | 496.50 | 1.59% | 417,896 |
| Jul 23, 2026 | 488.00 | 500.40 | 485.15 | 488.75 | 488.75 | -0.13% | 485,491 |
| Jul 22, 2026 | 516.95 | 517.80 | 486.95 | 489.40 | 489.40 | -5.19% | 398,827 |
| 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 |