Saregama India Limited (BOM:532163)
India
· Delayed Price · Currency is INR 322.95
+1.85 (0.58%)
At close: Mar 9, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 315.20 | 323.90 | 307.25 | 322.95 | 322.95 | 0.58% | 50,733 |
| Mar 6, 2026 | 328.40 | 331.40 | 319.85 | 321.10 | 321.10 | -2.22% | 48,814 |
| Mar 5, 2026 | 316.80 | 329.75 | 316.80 | 328.40 | 328.40 | 3.68% | 16,655 |
| Mar 4, 2026 | 326.95 | 326.95 | 315.00 | 316.75 | 316.75 | -4.00% | 32,824 |
| Mar 2, 2026 | 309.65 | 331.15 | 309.65 | 329.95 | 329.95 | -0.96% | 12,753 |
| Feb 27, 2026 | 329.25 | 334.70 | 323.30 | 333.15 | 333.15 | 1.18% | 22,280 |
| Feb 26, 2026 | 334.25 | 335.50 | 327.00 | 329.25 | 329.25 | -0.93% | 6,307 |
| Feb 25, 2026 | 328.00 | 334.45 | 324.10 | 332.35 | 332.35 | 0.96% | 8,607 |
| Feb 24, 2026 | 339.45 | 339.45 | 326.10 | 329.20 | 329.20 | -3.74% | 11,531 |
| Feb 23, 2026 | 339.05 | 344.85 | 339.05 | 342.00 | 342.00 | -0.26% | 6,606 |
| Feb 20, 2026 | 340.95 | 345.00 | 333.85 | 342.90 | 342.90 | 0.69% | 8,995 |
| Feb 19, 2026 | 347.25 | 347.25 | 340.00 | 340.55 | 340.55 | -1.93% | 5,079 |
| Feb 18, 2026 | 344.10 | 349.90 | 340.00 | 347.25 | 347.25 | 0.94% | 4,242 |
| Feb 17, 2026 | 339.20 | 346.05 | 338.90 | 344.00 | 344.00 | 1.31% | 4,763 |
| Feb 16, 2026 | 344.05 | 345.35 | 336.60 | 339.55 | 339.55 | -1.06% | 8,605 |
| Feb 13, 2026 | 353.80 | 353.80 | 342.35 | 343.20 | 343.20 | -3.26% | 15,975 |
| Feb 12, 2026 | 365.75 | 365.75 | 352.75 | 354.75 | 354.75 | -3.64% | 9,700 |
| Feb 11, 2026 | 350.00 | 375.00 | 348.05 | 368.15 | 368.15 | 4.65% | 47,977 |
| Feb 10, 2026 | 349.65 | 356.95 | 347.70 | 351.80 | 351.80 | -0.35% | 14,587 |
| Feb 9, 2026 | 332.15 | 361.00 | 331.30 | 353.05 | 353.05 | 7.31% | 43,294 |
| Feb 6, 2026 | 333.95 | 333.95 | 324.00 | 329.00 | 329.00 | -1.60% | 21,761 |
| Feb 5, 2026 | 319.65 | 335.65 | 319.65 | 334.35 | 334.35 | 1.86% | 16,687 |
| Feb 4, 2026 | 328.10 | 331.70 | 318.25 | 328.25 | 328.25 | 0.17% | 28,131 |
| Feb 3, 2026 | 333.15 | 342.50 | 316.90 | 327.70 | 327.70 | -0.58% | 37,005 |
| Feb 2, 2026 | 336.70 | 336.70 | 323.15 | 329.60 | 329.60 | -2.44% | 8,219 |
| Feb 1, 2026 | 337.40 | 343.15 | 334.95 | 337.85 | 337.85 | -0.88% | 4,764 |
| Jan 30, 2026 | 326.25 | 343.65 | 323.85 | 340.85 | 340.85 | 3.60% | 21,913 |
| Jan 29, 2026 | 335.00 | 335.00 | 321.15 | 329.00 | 329.00 | -1.39% | 14,116 |
| Jan 28, 2026 | 326.95 | 335.00 | 326.75 | 333.65 | 333.65 | 3.38% | 11,011 |
| Jan 27, 2026 | 334.95 | 334.95 | 319.15 | 322.75 | 322.75 | -3.27% | 17,277 |
| Jan 23, 2026 | 331.10 | 335.60 | 325.45 | 333.65 | 333.65 | 0.83% | 12,494 |
| Jan 22, 2026 | 325.05 | 333.60 | 324.20 | 330.90 | 330.90 | 1.89% | 17,973 |
| Jan 21, 2026 | 330.10 | 332.00 | 321.85 | 324.75 | 324.75 | -2.46% | 18,423 |
| Jan 20, 2026 | 344.00 | 344.60 | 331.90 | 332.95 | 332.95 | -3.62% | 21,363 |
| Jan 19, 2026 | 348.05 | 349.45 | 343.75 | 345.45 | 345.45 | -0.80% | 5,180 |
| Jan 16, 2026 | 347.30 | 352.90 | 347.30 | 348.25 | 348.25 | 0.36% | 16,356 |
| Jan 14, 2026 | 352.25 | 353.00 | 345.00 | 347.00 | 347.00 | -1.49% | 9,395 |
| Jan 13, 2026 | 352.90 | 358.00 | 349.25 | 352.25 | 352.25 | -0.14% | 9,565 |
| Jan 12, 2026 | 366.40 | 366.40 | 348.80 | 352.75 | 352.75 | -4.08% | 13,424 |
| Jan 9, 2026 | 369.45 | 372.10 | 363.40 | 367.75 | 367.75 | 0.01% | 20,825 |
| Jan 8, 2026 | 376.15 | 378.60 | 365.00 | 367.70 | 367.70 | -2.67% | 30,252 |
| Jan 7, 2026 | 353.90 | 381.55 | 351.00 | 377.80 | 377.80 | 6.78% | 936,103 |
| Jan 6, 2026 | 371.00 | 371.00 | 352.30 | 353.80 | 353.80 | -4.58% | 26,016 |
| Jan 5, 2026 | 357.30 | 374.35 | 355.30 | 370.80 | 370.80 | 3.68% | 49,526 |
| Jan 2, 2026 | 351.60 | 359.30 | 348.35 | 357.65 | 357.65 | 1.94% | 15,110 |
| Jan 1, 2026 | 352.10 | 354.90 | 350.00 | 350.85 | 350.85 | -0.01% | 13,403 |
| Dec 31, 2025 | 350.95 | 354.70 | 348.15 | 350.90 | 350.90 | 0.03% | 12,702 |
| Dec 30, 2025 | 357.10 | 361.10 | 350.00 | 350.80 | 350.80 | -1.76% | 14,669 |
| Dec 29, 2025 | 350.50 | 361.70 | 344.50 | 357.10 | 357.10 | 2.01% | 37,338 |
| Dec 26, 2025 | 348.70 | 351.95 | 346.60 | 350.05 | 350.05 | -0.06% | 7,292 |
| Dec 24, 2025 | 348.15 | 356.45 | 347.50 | 350.25 | 350.25 | 0.82% | 14,067 |
| Dec 23, 2025 | 340.85 | 348.25 | 340.85 | 347.40 | 347.40 | -0.10% | 8,134 |
| Dec 22, 2025 | 348.85 | 353.35 | 346.40 | 347.75 | 347.75 | -0.10% | 149,951 |
| Dec 19, 2025 | 349.60 | 351.90 | 342.50 | 348.10 | 348.10 | -0.32% | 21,633 |
| Dec 18, 2025 | 347.65 | 359.75 | 347.60 | 349.20 | 349.20 | -1.55% | 135,275 |
| Dec 17, 2025 | 380.15 | 389.10 | 347.35 | 354.70 | 354.70 | -6.47% | 54,409 |
| Dec 16, 2025 | 376.45 | 382.25 | 372.50 | 379.25 | 379.25 | 0.74% | 18,653 |
| Dec 15, 2025 | 379.80 | 381.00 | 365.30 | 376.45 | 376.45 | 3.02% | 27,077 |
| Dec 12, 2025 | 378.60 | 378.60 | 361.35 | 365.40 | 365.40 | -0.23% | 8,103 |
| Dec 11, 2025 | 365.05 | 368.80 | 362.15 | 366.25 | 366.25 | -0.29% | 11,176 |
| Dec 10, 2025 | 350.35 | 375.00 | 350.35 | 367.30 | 367.30 | 1.94% | 18,208 |
| Dec 9, 2025 | 344.00 | 363.90 | 340.30 | 360.30 | 360.30 | 3.55% | 35,725 |
| Dec 8, 2025 | 369.50 | 374.70 | 347.05 | 347.95 | 347.95 | -5.82% | 30,751 |
| Dec 5, 2025 | 368.45 | 371.65 | 360.75 | 369.45 | 369.45 | 0.27% | 29,509 |
| Dec 4, 2025 | 371.00 | 371.85 | 366.00 | 368.45 | 368.45 | -0.67% | 21,649 |
| Dec 3, 2025 | 381.20 | 386.25 | 370.00 | 370.95 | 370.95 | -3.10% | 19,651 |
| Dec 2, 2025 | 393.55 | 393.55 | 379.15 | 382.80 | 382.80 | -3.36% | 44,940 |
| Dec 1, 2025 | 395.05 | 407.70 | 393.45 | 396.10 | 396.10 | -0.39% | 25,631 |
| Nov 28, 2025 | 395.55 | 409.85 | 394.55 | 397.65 | 397.65 | -0.66% | 71,488 |
| Nov 27, 2025 | 382.05 | 407.00 | 380.50 | 400.30 | 400.30 | 4.78% | 291,895 |
| Nov 26, 2025 | 369.25 | 385.20 | 369.25 | 382.05 | 382.05 | 3.02% | 19,817 |
| Nov 25, 2025 | 368.25 | 375.85 | 364.80 | 370.85 | 370.85 | -0.12% | 15,883 |
| Nov 24, 2025 | 375.50 | 376.40 | 365.25 | 371.30 | 371.30 | -1.03% | 19,858 |
| Nov 21, 2025 | 387.55 | 387.55 | 374.50 | 375.15 | 375.15 | -3.47% | 13,516 |
| Nov 20, 2025 | 397.05 | 397.05 | 384.60 | 388.65 | 388.65 | 0.10% | 14,887 |
| Nov 19, 2025 | 397.50 | 397.50 | 378.40 | 388.25 | 388.25 | -2.09% | 35,523 |
| Nov 18, 2025 | 395.40 | 400.20 | 394.95 | 396.55 | 396.55 | 0.04% | 12,205 |
| Nov 17, 2025 | 399.55 | 403.35 | 395.40 | 396.40 | 396.40 | -0.89% | 13,213 |
| Nov 14, 2025 | 396.25 | 405.65 | 396.25 | 399.95 | 399.95 | 0.57% | 17,852 |
| Nov 13, 2025 | 407.75 | 407.75 | 395.30 | 397.70 | 397.70 | -2.46% | 10,153 |
| Nov 12, 2025 | 407.90 | 410.05 | 405.50 | 407.75 | 407.75 | -0.09% | 24,251 |
| Nov 11, 2025 | 415.75 | 415.75 | 404.00 | 408.10 | 408.10 | -2.65% | 20,584 |
| Nov 10, 2025 | 412.35 | 423.00 | 409.30 | 419.20 | 414.70 | 2.42% | 21,934 |
| Nov 7, 2025 | 425.10 | 425.15 | 402.40 | 409.30 | 404.91 | -4.17% | 30,959 |
| Nov 6, 2025 | 446.50 | 450.90 | 418.00 | 427.10 | 422.52 | -5.57% | 10,428 |
| Nov 4, 2025 | 456.05 | 460.00 | 450.85 | 452.30 | 447.44 | -0.75% | 3,037 |
| Nov 3, 2025 | 454.80 | 457.90 | 454.05 | 455.70 | 450.81 | 0.29% | 2,732 |
| Oct 31, 2025 | 461.00 | 462.05 | 452.70 | 454.40 | 449.52 | -1.19% | 4,061 |
| Oct 30, 2025 | 457.30 | 462.30 | 457.30 | 459.85 | 454.91 | 0.38% | 2,627 |
| Oct 29, 2025 | 457.60 | 459.00 | 452.40 | 458.10 | 453.18 | 0.54% | 6,557 |
| Oct 28, 2025 | 452.80 | 462.35 | 451.80 | 455.65 | 450.76 | 0.63% | 5,102 |
| Oct 27, 2025 | 458.85 | 461.25 | 452.10 | 452.80 | 447.94 | -0.96% | 6,953 |
| Oct 24, 2025 | 457.85 | 461.65 | 451.55 | 457.20 | 452.29 | 1.03% | 7,894 |
| Oct 23, 2025 | 456.00 | 456.20 | 450.85 | 452.55 | 447.69 | -0.70% | 3,515 |
| Oct 21, 2025 | 456.00 | 463.35 | 450.00 | 455.75 | 450.86 | -0.05% | 3,809 |
| Oct 20, 2025 | 449.90 | 460.75 | 449.40 | 456.00 | 451.10 | 1.15% | 11,872 |
| Oct 17, 2025 | 455.30 | 456.80 | 447.90 | 450.80 | 445.96 | -1.68% | 7,159 |
| Oct 16, 2025 | 460.95 | 461.50 | 451.75 | 458.50 | 453.58 | -0.08% | 5,120 |
| Oct 15, 2025 | 460.00 | 461.50 | 454.70 | 458.85 | 453.92 | -0.54% | 7,222 |
| Oct 14, 2025 | 457.25 | 463.25 | 450.10 | 461.35 | 456.40 | 0.29% | 10,612 |