NSE:SAREGAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	485.50	509.95	481.40	509.70	509.70	4.22%	183,747
Oct 26, 2026	478.20	501.35	477.15	489.05	489.05	0.40%	221,849
Oct 23, 2026	509.90	509.90	482.30	487.10	487.10	-4.28%	474,268
Oct 22, 2026	509.00	519.35	504.50	508.90	508.90	-0.29%	413,411
Oct 21, 2026	507.00	514.50	501.05	510.40	510.40	0.05%	369,771
Oct 19, 2026	509.00	512.40	497.05	510.15	510.15	1.22%	243,094
Oct 16, 2026	492.65	510.00	490.00	504.00	504.00	2.30%	156,922
Oct 15, 2026	507.00	512.35	491.65	492.65	492.65	-3.52%	146,155
Oct 14, 2026	499.00	515.90	498.90	510.60	510.60	1.89%	359,440
Oct 13, 2026	497.90	504.10	483.15	501.15	501.15	0.65%	318,000
Oct 12, 2026	484.00	503.35	484.00	497.90	497.90	2.53%	216,805
Oct 9, 2026	482.95	490.65	481.55	485.60	485.60	0.78%	184,810
Oct 8, 2026	506.75	506.75	479.20	481.85	481.85	-4.35%	315,892
Oct 7, 2026	502.20	507.90	496.10	503.75	503.75	0.01%	160,898
Oct 6, 2026	497.10	506.80	493.00	503.70	503.70	1.33%	166,549
Oct 5, 2026	497.95	500.05	488.85	497.10	497.10	0.47%	171,908
Oct 1, 2026	506.50	506.50	488.00	494.75	494.75	-2.33%	237,859
Sep 30, 2026	498.90	518.65	495.35	506.55	506.55	2.65%	643,873
Sep 29, 2026	489.85	502.40	473.00	493.45	493.45	0.79%	1,317,275
Sep 28, 2026	496.85	496.90	487.05	489.60	489.60	-1.47%	136,802
Sep 25, 2026	497.85	504.20	492.00	496.90	496.90	-0.31%	197,993
Sep 24, 2026	502.00	507.00	495.20	498.45	498.45	-1.69%	202,297
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