Sangam Finserv Limited (BOM:538714)
India
· Delayed Price · Currency is INR 40.00
+0.84 (2.15%)
At close: Apr 29, 2026
Sangam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.50 | 39.50 | 39.16 | 39.16 | 39.16 | 0.90% | 1,027 |
| Apr 27, 2026 | 37.00 | 38.81 | 37.00 | 38.81 | 38.81 | -3.14% | 245 |
| Apr 24, 2026 | 37.20 | 41.00 | 37.11 | 40.07 | 40.07 | 10.23% | 4,172 |
| Apr 23, 2026 | 39.50 | 39.50 | 35.55 | 36.35 | 36.35 | -6.82% | 753 |
| Apr 22, 2026 | 39.01 | 39.11 | 39.01 | 39.01 | 39.01 | 0.52% | 1,092 |
| Apr 21, 2026 | 38.77 | 38.81 | 38.77 | 38.81 | 38.81 | 0.13% | 69 |
| Apr 20, 2026 | 39.80 | 40.20 | 38.75 | 38.76 | 38.76 | -3.10% | 265 |
| Apr 17, 2026 | 40.00 | 40.20 | 38.12 | 40.00 | 40.00 | - | 820 |
| Apr 16, 2026 | 39.17 | 40.30 | 39.17 | 40.00 | 40.00 | -0.92% | 436 |
| Apr 15, 2026 | 37.13 | 41.34 | 37.13 | 40.37 | 40.37 | -1.32% | 3,871 |
| Apr 13, 2026 | 33.35 | 41.35 | 33.35 | 40.91 | 40.91 | 5.36% | 754 |
| Apr 10, 2026 | 38.81 | 38.83 | 38.81 | 38.83 | 38.83 | 0.80% | 122 |
| Apr 9, 2026 | 40.09 | 40.09 | 38.41 | 38.52 | 38.52 | -3.92% | 635 |
| Apr 8, 2026 | 44.50 | 44.50 | 38.00 | 40.09 | 40.09 | 2.11% | 1,647 |
| Apr 7, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.49% | 10 |
| Apr 6, 2026 | 39.00 | 41.95 | 38.01 | 39.07 | 39.07 | -2.08% | 262 |
| Apr 2, 2026 | 39.50 | 40.00 | 38.00 | 39.90 | 39.90 | 0.10% | 1,459 |
| Apr 1, 2026 | 36.13 | 42.95 | 36.13 | 39.86 | 39.86 | 10.32% | 259 |
| Mar 30, 2026 | 37.00 | 41.00 | 35.80 | 36.13 | 36.13 | -2.35% | 911 |
| Mar 27, 2026 | 38.58 | 41.00 | 36.36 | 37.00 | 37.00 | -7.62% | 1,440 |
| Mar 25, 2026 | 45.00 | 45.00 | 40.00 | 40.05 | 40.05 | 4.95% | 1,370 |
| Mar 24, 2026 | 37.22 | 39.38 | 37.20 | 38.16 | 38.16 | -3.61% | 837 |
| Mar 23, 2026 | 37.20 | 42.95 | 35.50 | 39.59 | 39.59 | 5.52% | 1,307 |
| Mar 20, 2026 | 38.15 | 39.80 | 36.00 | 37.52 | 37.52 | -6.20% | 2,683 |
| Mar 19, 2026 | 41.65 | 41.65 | 39.50 | 40.00 | 40.00 | 0.08% | 208 |
| Mar 18, 2026 | 44.60 | 44.60 | 38.03 | 39.97 | 39.97 | 0.68% | 504 |
| Mar 17, 2026 | 40.10 | 40.10 | 37.35 | 39.70 | 39.70 | -0.50% | 519 |
| Mar 16, 2026 | 40.50 | 40.50 | 38.00 | 39.90 | 39.90 | 7.55% | 1,863 |
| Mar 13, 2026 | 41.89 | 47.50 | 36.00 | 37.10 | 37.10 | -6.99% | 2,615 |
| Mar 12, 2026 | 40.50 | 40.50 | 38.00 | 39.89 | 39.89 | -1.51% | 773 |
| Mar 11, 2026 | 39.95 | 41.00 | 39.95 | 40.50 | 40.50 | 1.40% | 37 |
| Mar 10, 2026 | 40.00 | 40.00 | 38.01 | 39.94 | 39.94 | -0.15% | 464 |
| Mar 9, 2026 | 40.70 | 40.70 | 38.00 | 40.00 | 40.00 | -1.72% | 365 |
| Mar 6, 2026 | 41.20 | 41.20 | 38.80 | 40.70 | 40.70 | 2.21% | 748 |
| Mar 5, 2026 | 36.68 | 41.36 | 36.68 | 39.82 | 39.82 | 8.68% | 1,076 |
| Mar 4, 2026 | 35.00 | 41.40 | 35.00 | 36.64 | 36.64 | -7.94% | 1,102 |
| Mar 2, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 282 |
| Feb 27, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - | 103 |
| Feb 26, 2026 | 42.10 | 42.10 | 38.04 | 40.00 | 40.00 | -1.72% | 1,895 |
| Feb 25, 2026 | 41.40 | 41.40 | 39.73 | 40.70 | 40.70 | 1.95% | 334 |
| Feb 24, 2026 | 38.21 | 41.45 | 36.51 | 39.92 | 39.92 | 4.83% | 703 |
| Feb 23, 2026 | 43.50 | 43.50 | 37.06 | 38.08 | 38.08 | -1.40% | 2,143 |
| Feb 20, 2026 | 39.90 | 41.49 | 38.00 | 38.62 | 38.62 | -3.21% | 1,604 |
| Feb 19, 2026 | 38.14 | 39.90 | 38.14 | 39.90 | 39.90 | -0.75% | 2,680 |
| Feb 18, 2026 | 41.40 | 41.40 | 39.20 | 40.20 | 40.20 | 5.51% | 1,020 |
| Feb 17, 2026 | 38.00 | 39.50 | 38.00 | 38.10 | 38.10 | -5.90% | 2,580 |
| Feb 16, 2026 | 39.01 | 41.17 | 38.12 | 40.49 | 40.49 | 3.79% | 469 |
| Feb 13, 2026 | 40.07 | 41.19 | 38.72 | 39.01 | 39.01 | -2.94% | 54,135 |
| Feb 12, 2026 | 40.49 | 40.49 | 38.00 | 40.19 | 40.19 | 4.20% | 1,037 |
| Feb 11, 2026 | 38.55 | 40.00 | 38.55 | 38.57 | 38.57 | 1.90% | 1,366 |
| Feb 10, 2026 | 40.35 | 40.90 | 37.50 | 37.85 | 37.85 | -6.20% | 3,280 |
| Feb 9, 2026 | 39.33 | 41.00 | 38.60 | 40.35 | 40.35 | 3.62% | 2,802 |
| Feb 6, 2026 | 39.28 | 39.28 | 37.15 | 38.94 | 38.94 | 0.83% | 792 |
| Feb 5, 2026 | 39.90 | 41.35 | 38.00 | 38.62 | 38.62 | -2.28% | 5,194 |
| Feb 4, 2026 | 40.65 | 41.41 | 37.65 | 39.52 | 39.52 | 4.97% | 5,445 |
| Feb 3, 2026 | 39.82 | 41.50 | 36.65 | 37.65 | 37.65 | -5.45% | 1,078 |
| Feb 2, 2026 | 39.71 | 41.00 | 36.00 | 39.82 | 39.82 | 0.96% | 1,562 |
| Feb 1, 2026 | 41.00 | 41.00 | 38.50 | 39.44 | 39.44 | 0.92% | 125 |
| Jan 30, 2026 | 38.00 | 41.60 | 38.00 | 39.08 | 39.08 | 0.62% | 6,276 |
| Jan 29, 2026 | 40.40 | 40.40 | 38.84 | 38.84 | 38.84 | -0.56% | 975 |
| Jan 28, 2026 | 40.73 | 40.90 | 36.50 | 39.06 | 39.06 | 4.86% | 2,985 |
| Jan 27, 2026 | 38.30 | 40.99 | 36.00 | 37.25 | 37.25 | -3.22% | 3,262 |
| Jan 23, 2026 | 40.00 | 40.00 | 37.10 | 38.49 | 38.49 | -3.77% | 1,155 |
| Jan 22, 2026 | 41.50 | 41.50 | 38.20 | 40.00 | 40.00 | 2.49% | 2,773 |
| Jan 21, 2026 | 41.20 | 42.00 | 39.00 | 39.03 | 39.03 | -1.98% | 1,024 |
| Jan 20, 2026 | 38.55 | 42.86 | 38.55 | 39.82 | 39.82 | -0.99% | 2,407 |
| Jan 19, 2026 | 38.00 | 41.45 | 38.00 | 40.22 | 40.22 | -1.88% | 3,928 |
| Jan 16, 2026 | 42.00 | 42.00 | 39.00 | 40.99 | 40.99 | 1.94% | 6,673 |
| Jan 14, 2026 | 40.00 | 41.58 | 37.23 | 40.21 | 40.21 | 0.58% | 5,629 |
| Jan 13, 2026 | 39.75 | 40.00 | 35.78 | 39.98 | 39.98 | 0.58% | 9,751 |
| Jan 12, 2026 | 38.30 | 41.89 | 38.00 | 39.75 | 39.75 | -5.11% | 6,725 |
| Jan 9, 2026 | 47.87 | 47.87 | 39.17 | 41.89 | 41.89 | -3.75% | 88,635 |
| Jan 8, 2026 | 41.00 | 43.52 | 40.30 | 43.52 | 43.52 | 19.99% | 56,591 |
| Jan 7, 2026 | 31.00 | 36.27 | 31.00 | 36.27 | 36.27 | 19.98% | 37,178 |
| Jan 6, 2026 | 32.00 | 32.00 | 30.11 | 30.23 | 30.23 | -5.53% | 300 |
| Jan 5, 2026 | 30.20 | 32.80 | 29.60 | 32.00 | 32.00 | 5.96% | 6,166 |
| Jan 2, 2026 | 29.99 | 30.29 | 29.01 | 30.20 | 30.20 | 2.41% | 3,276 |
| Jan 1, 2026 | 28.85 | 29.49 | 28.85 | 29.49 | 29.49 | 2.22% | 1,186 |
| Dec 31, 2025 | 28.51 | 29.85 | 28.15 | 28.85 | 28.85 | 2.60% | 1,349 |
| Dec 30, 2025 | 31.00 | 31.10 | 27.00 | 28.12 | 28.12 | -9.58% | 4,288 |
| Dec 29, 2025 | 29.99 | 31.38 | 29.00 | 31.10 | 31.10 | 7.13% | 4,985 |
| Dec 26, 2025 | 32.90 | 32.90 | 28.50 | 29.03 | 29.03 | -1.53% | 2,897 |
| Dec 24, 2025 | 29.50 | 30.00 | 29.25 | 29.48 | 29.48 | 0.44% | 2,068 |
| Dec 23, 2025 | 30.85 | 30.95 | 29.30 | 29.35 | 29.35 | -4.86% | 771 |
| Dec 22, 2025 | 29.70 | 30.85 | 29.70 | 30.85 | 30.85 | 3.98% | 750 |
| Dec 19, 2025 | 31.04 | 31.04 | 29.25 | 29.67 | 29.67 | -4.41% | 686 |
| Dec 18, 2025 | 31.45 | 32.50 | 31.00 | 31.04 | 31.04 | - | 1,811 |
| Dec 17, 2025 | 30.25 | 31.50 | 29.90 | 31.04 | 31.04 | 2.61% | 716 |
| Dec 16, 2025 | 30.40 | 30.40 | 29.01 | 30.25 | 30.25 | 1.51% | 720 |
| Dec 15, 2025 | 28.63 | 29.80 | 28.49 | 29.80 | 29.80 | 4.60% | 4,918 |
| Dec 12, 2025 | 27.00 | 28.85 | 26.80 | 28.49 | 28.49 | 2.15% | 2,640 |
| Dec 11, 2025 | 27.10 | 27.89 | 26.80 | 27.89 | 27.89 | 1.75% | 3,169 |
| Dec 10, 2025 | 28.10 | 29.00 | 27.10 | 27.41 | 27.41 | 1.97% | 9,141 |
| Dec 9, 2025 | 29.80 | 30.60 | 25.55 | 26.88 | 26.88 | -8.88% | 6,885 |
| Dec 8, 2025 | 30.26 | 31.60 | 29.50 | 29.50 | 29.50 | -2.99% | 1,898 |
| Dec 5, 2025 | 31.74 | 31.74 | 30.20 | 30.41 | 30.41 | 0.70% | 540 |
| Dec 4, 2025 | 30.45 | 31.74 | 30.20 | 30.20 | 30.20 | -0.79% | 1,050 |
| Dec 3, 2025 | 31.00 | 31.97 | 30.43 | 30.44 | 30.44 | -1.84% | 752 |
| Dec 2, 2025 | 32.39 | 32.39 | 30.22 | 31.01 | 31.01 | -4.26% | 1,112 |
| Dec 1, 2025 | 31.90 | 32.80 | 30.77 | 32.39 | 32.39 | 3.58% | 335 |