Sangal Papers Limited (BOM:516096)
India
· Delayed Price · Currency is INR 174.90
+4.90 (2.88%)
At close: Apr 28, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 166.20 | 167.00 | 166.20 | 166.20 | 166.20 | -4.97% | 80 |
| Apr 28, 2026 | 161.50 | 174.90 | 161.50 | 174.90 | 174.90 | 2.88% | 154 |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.42% | 5 |
| Apr 23, 2026 | 155.05 | 162.80 | 155.05 | 162.80 | 162.80 | 5.00% | 203 |
| Apr 22, 2026 | 155.00 | 168.50 | 155.00 | 155.05 | 155.05 | -3.40% | 2,011 |
| Apr 20, 2026 | 158.00 | 160.50 | 158.00 | 160.50 | 160.50 | 4.97% | 25 |
| Apr 17, 2026 | 155.00 | 158.00 | 152.00 | 152.90 | 152.90 | 0.59% | 108 |
| Apr 16, 2026 | 152.30 | 152.30 | 152.00 | 152.00 | 152.00 | 0.03% | 21 |
| Apr 13, 2026 | 162.80 | 162.80 | 151.95 | 151.95 | 151.95 | -2.00% | 70 |
| Apr 10, 2026 | 157.75 | 157.75 | 155.05 | 155.05 | 155.05 | -1.24% | 54 |
| Apr 7, 2026 | 150.00 | 157.00 | 143.05 | 157.00 | 157.00 | 4.60% | 3,320 |
| Apr 6, 2026 | 150.05 | 150.10 | 150.00 | 150.10 | 150.10 | 0.07% | 91 |
| Apr 2, 2026 | 153.00 | 159.00 | 146.00 | 150.00 | 150.00 | -1.38% | 1,318 |
| Apr 1, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -4.94% | 2,300 |
| Mar 30, 2026 | 160.00 | 160.00 | 159.75 | 160.00 | 160.00 | -1.36% | 1,372 |
| Mar 27, 2026 | 165.00 | 165.00 | 161.05 | 162.20 | 162.20 | -2.93% | 2,153 |
| Mar 25, 2026 | 174.95 | 174.95 | 166.25 | 167.10 | 167.10 | -4.49% | 2,218 |
| Mar 24, 2026 | 174.95 | 175.05 | 174.95 | 174.95 | 174.95 | -5.00% | 1,109 |
| Mar 23, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -4.98% | 275 |
| Mar 20, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 4.53% | 5 |
| Mar 16, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - | 113 |
| Mar 13, 2026 | 195.15 | 195.15 | 185.40 | 185.40 | 185.40 | -5.00% | 66 |
| Mar 11, 2026 | 185.90 | 195.15 | 185.90 | 195.15 | 195.15 | 4.98% | 92 |
| Mar 10, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.49% | 100 |
| Mar 9, 2026 | 189.50 | 189.50 | 185.00 | 185.00 | 185.00 | 2.49% | 163 |
| Mar 6, 2026 | 180.00 | 185.00 | 175.75 | 180.50 | 180.50 | -2.43% | 86 |
| Mar 5, 2026 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | - | 193 |
| Mar 4, 2026 | 183.30 | 187.00 | 183.30 | 185.00 | 185.00 | -1.07% | 131 |
| Mar 2, 2026 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | -1.58% | 113 |
| Feb 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 48 |
| Feb 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 69 |
| Feb 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 21 |
| Feb 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 3 |
| Feb 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 1,144 |
| Feb 16, 2026 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 1.35% | 7 |
| Feb 13, 2026 | 196.00 | 196.35 | 196.00 | 196.35 | 196.35 | 5.00% | 107 |
| Feb 12, 2026 | 195.00 | 195.00 | 178.00 | 187.00 | 187.00 | 0.40% | 514 |
| Feb 10, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -5.00% | 11 |
| Feb 6, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - | 29 |
| Feb 5, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - | 24 |
| Feb 4, 2026 | 193.00 | 196.05 | 191.00 | 196.05 | 196.05 | 2.64% | 321 |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 23 |
| Feb 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | 52 |
| Feb 1, 2026 | 225.85 | 225.85 | 192.80 | 193.00 | 193.00 | 2.12% | 15 |
| Jan 30, 2026 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 12.50% | 285 |
| Jan 29, 2026 | 175.00 | 180.00 | 168.00 | 168.00 | 168.00 | -3.45% | 128 |
| Jan 28, 2026 | 170.00 | 187.00 | 170.00 | 174.00 | 174.00 | -6.95% | 40 |
| Jan 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | 97 |
| Jan 22, 2026 | 218.80 | 218.80 | 184.90 | 185.00 | 185.00 | -2.12% | 363 |
| Jan 21, 2026 | 156.25 | 189.00 | 156.20 | 189.00 | 189.00 | 13.24% | 291 |
| Jan 20, 2026 | 165.05 | 195.00 | 160.00 | 166.90 | 166.90 | -6.42% | 162 |
| Jan 16, 2026 | 170.50 | 179.00 | 170.50 | 178.35 | 178.35 | -0.36% | 191 |
| Jan 13, 2026 | 180.20 | 180.20 | 175.00 | 179.00 | 179.00 | -0.67% | 51 |
| Jan 12, 2026 | 178.50 | 180.20 | 178.50 | 180.20 | 180.20 | -6.34% | 24 |
| Jan 9, 2026 | 190.00 | 192.40 | 190.00 | 192.40 | 192.40 | 1.26% | 233 |
| Jan 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.31% | 40 |
| Jan 7, 2026 | 195.00 | 195.00 | 187.00 | 190.60 | 190.60 | -1.93% | 1,127 |
| Jan 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 2.48% | 7 |
| Jan 2, 2026 | 195.00 | 195.00 | 178.15 | 189.65 | 189.65 | -0.13% | 251 |
| Jan 1, 2026 | 194.00 | 194.00 | 185.00 | 189.90 | 189.90 | 2.04% | 44 |
| Dec 31, 2025 | 185.00 | 196.90 | 185.00 | 186.10 | 186.10 | 2.85% | 80 |
| Dec 30, 2025 | 190.60 | 194.90 | 180.10 | 180.95 | 180.95 | -7.63% | 775 |
| Dec 29, 2025 | 212.00 | 212.00 | 195.85 | 195.90 | 195.90 | 10.68% | 261 |
| Dec 26, 2025 | 191.00 | 192.00 | 177.00 | 177.00 | 177.00 | -3.83% | 471 |
| Dec 24, 2025 | 185.20 | 185.20 | 183.10 | 184.05 | 184.05 | -5.62% | 161 |
| Dec 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 48 |
| Dec 19, 2025 | 198.95 | 198.95 | 196.00 | 196.00 | 196.00 | 3.16% | 173 |
| Dec 18, 2025 | 189.90 | 207.00 | 189.50 | 190.00 | 190.00 | - | 838 |
| Dec 17, 2025 | 193.75 | 193.75 | 189.20 | 190.00 | 190.00 | 0.50% | 156 |
| Dec 16, 2025 | 221.30 | 221.30 | 185.05 | 189.05 | 189.05 | -12.46% | 648 |
| Dec 15, 2025 | 189.85 | 215.95 | 189.85 | 215.95 | 215.95 | 13.66% | 3 |
| Dec 12, 2025 | 190.00 | 190.00 | 185.10 | 190.00 | 190.00 | -2.06% | 260 |
| Dec 9, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.86% | 30 |
| Dec 8, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 50 |
| Dec 5, 2025 | 198.00 | 198.00 | 185.00 | 185.00 | 185.00 | -2.89% | 10 |
| Dec 3, 2025 | 210.00 | 210.00 | 190.50 | 190.50 | 190.50 | -4.99% | 635 |
| Nov 28, 2025 | 181.50 | 200.50 | 181.50 | 200.50 | 200.50 | 4.97% | 131 |
| Nov 27, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -3.05% | 70 |
| Nov 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4.98% | 70 |
| Nov 25, 2025 | 197.50 | 197.50 | 187.65 | 187.65 | 187.65 | -4.99% | 80 |
| Nov 24, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 4.94% | 200 |
| Nov 21, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -4.95% | 10 |
| Nov 19, 2025 | 194.00 | 205.75 | 194.00 | 198.00 | 198.00 | 1.02% | 124 |
| Nov 18, 2025 | 196.00 | 196.00 | 194.95 | 196.00 | 196.00 | 0.69% | 217 |
| Nov 14, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 4.99% | 140 |
| Nov 13, 2025 | 203.70 | 203.70 | 185.40 | 185.40 | 185.40 | -4.43% | 70 |
| Nov 12, 2025 | 200.25 | 200.25 | 194.00 | 194.00 | 194.00 | -3.12% | 14 |
| Nov 11, 2025 | 200.35 | 200.35 | 195.00 | 200.25 | 200.25 | -0.07% | 352 |
| Nov 10, 2025 | 200.30 | 205.10 | 200.30 | 200.40 | 200.40 | -2.29% | 50 |
| Nov 7, 2025 | 194.95 | 205.10 | 194.95 | 205.10 | 205.10 | -0.05% | 293 |
| Nov 6, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -4.98% | 9 |
| Nov 4, 2025 | 215.00 | 215.95 | 215.00 | 215.95 | 215.95 | 0.47% | 36 |
| Nov 3, 2025 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | 4.73% | 80 |
| Oct 31, 2025 | 205.20 | 205.30 | 205.20 | 205.25 | 205.25 | -4.95% | 92 |
| Oct 30, 2025 | 216.00 | 216.00 | 215.95 | 215.95 | 215.95 | -4.87% | 122 |
| Oct 29, 2025 | 224.95 | 229.00 | 224.95 | 227.00 | 227.00 | 0.91% | 41 |