Sangam (India) Limited (NSE:SANGAMIND)
India
· Delayed Price · Currency is INR 426.20
+4.70 (1.12%)
Mar 10, 2026, 11:57 AM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 425.00 | 425.85 | 412.30 | 421.50 | 421.50 | -2.75% | 18,502 |
| Mar 6, 2026 | 436.55 | 443.90 | 430.20 | 433.40 | 433.40 | -0.62% | 7,427 |
| Mar 5, 2026 | 436.05 | 455.65 | 431.60 | 436.10 | 436.10 | -0.43% | 15,666 |
| Mar 4, 2026 | 438.00 | 442.15 | 431.10 | 438.00 | 438.00 | -2.30% | 20,333 |
| Mar 2, 2026 | 455.10 | 462.25 | 431.05 | 448.30 | 448.30 | -4.01% | 31,683 |
| Feb 27, 2026 | 466.60 | 470.80 | 465.00 | 467.05 | 467.05 | -0.25% | 10,815 |
| Feb 26, 2026 | 466.50 | 471.85 | 465.80 | 468.20 | 468.20 | -0.02% | 8,413 |
| Feb 25, 2026 | 467.20 | 471.85 | 466.55 | 468.30 | 468.30 | 0.10% | 11,053 |
| Feb 24, 2026 | 463.15 | 473.00 | 463.15 | 467.85 | 467.85 | -1.01% | 12,680 |
| Feb 23, 2026 | 467.00 | 482.00 | 467.00 | 472.60 | 472.60 | 1.19% | 38,711 |
| Feb 20, 2026 | 464.75 | 477.90 | 464.75 | 467.05 | 467.05 | -0.20% | 13,376 |
| Feb 19, 2026 | 470.10 | 476.15 | 466.20 | 468.00 | 468.00 | -0.55% | 11,010 |
| Feb 18, 2026 | 452.75 | 472.90 | 445.40 | 470.60 | 470.60 | 3.53% | 37,889 |
| Feb 17, 2026 | 458.20 | 479.70 | 448.30 | 454.55 | 454.55 | -1.15% | 38,979 |
| Feb 16, 2026 | 462.85 | 473.25 | 457.80 | 459.85 | 459.85 | -1.00% | 14,438 |
| Feb 13, 2026 | 466.55 | 474.70 | 458.30 | 464.50 | 464.50 | -1.10% | 12,984 |
| Feb 12, 2026 | 470.50 | 480.20 | 465.10 | 469.65 | 469.65 | -0.88% | 12,796 |
| Feb 11, 2026 | 481.85 | 485.10 | 470.50 | 473.80 | 473.80 | -1.66% | 10,446 |
| Feb 10, 2026 | 487.30 | 489.45 | 481.00 | 481.80 | 481.80 | -1.62% | 13,517 |
| Feb 9, 2026 | 480.30 | 498.00 | 480.30 | 489.75 | 489.75 | 3.26% | 24,674 |
| Feb 6, 2026 | 474.60 | 482.85 | 468.85 | 474.30 | 474.30 | -1.05% | 18,564 |
| Feb 5, 2026 | 487.50 | 492.35 | 475.05 | 479.35 | 479.35 | -1.92% | 16,397 |
| Feb 4, 2026 | 485.00 | 495.60 | 478.60 | 488.75 | 488.75 | 0.49% | 30,305 |
| Feb 3, 2026 | 485.00 | 524.00 | 465.00 | 486.35 | 486.35 | 8.86% | 419,731 |
| Feb 2, 2026 | 450.90 | 451.00 | 440.10 | 446.75 | 446.75 | -0.43% | 12,798 |
| Feb 1, 2026 | 443.95 | 460.55 | 440.10 | 448.70 | 448.70 | -1.33% | 24,460 |
| Jan 30, 2026 | 451.90 | 462.95 | 445.55 | 454.75 | 454.75 | 0.61% | 14,922 |
| Jan 29, 2026 | 452.25 | 468.00 | 440.20 | 452.00 | 452.00 | -0.06% | 11,281 |
| Jan 28, 2026 | 426.60 | 460.00 | 426.25 | 452.25 | 452.25 | 5.48% | 29,824 |
| Jan 27, 2026 | 421.00 | 441.70 | 412.60 | 428.75 | 428.75 | 1.44% | 18,712 |
| Jan 23, 2026 | 429.55 | 429.55 | 419.00 | 422.65 | 422.65 | -1.61% | 16,211 |
| Jan 22, 2026 | 425.95 | 437.80 | 416.50 | 429.55 | 429.55 | 1.02% | 35,303 |
| Jan 21, 2026 | 448.00 | 454.90 | 415.35 | 425.20 | 425.20 | -4.61% | 124,055 |
| Jan 20, 2026 | 469.00 | 469.00 | 440.00 | 445.75 | 445.75 | -2.16% | 25,187 |
| Jan 19, 2026 | 459.90 | 468.30 | 452.20 | 455.60 | 455.60 | -1.18% | 14,201 |
| Jan 16, 2026 | 451.45 | 466.90 | 449.05 | 461.05 | 461.05 | 2.23% | 18,278 |
| Jan 14, 2026 | 452.10 | 456.00 | 448.55 | 451.00 | 451.00 | -0.14% | 12,468 |
| Jan 13, 2026 | 453.65 | 462.00 | 448.20 | 451.65 | 451.65 | 0.03% | 10,927 |
| Jan 12, 2026 | 461.65 | 461.70 | 438.00 | 451.50 | 451.50 | -2.19% | 32,879 |
| Jan 9, 2026 | 471.75 | 489.25 | 448.65 | 461.60 | 461.60 | -2.15% | 52,123 |
| Jan 8, 2026 | 480.75 | 494.90 | 470.00 | 471.75 | 471.75 | -1.61% | 48,155 |
| Jan 7, 2026 | 484.40 | 487.20 | 476.00 | 479.45 | 479.45 | -0.53% | 20,093 |
| Jan 6, 2026 | 481.20 | 487.00 | 478.75 | 482.00 | 482.00 | -0.01% | 19,999 |
| Jan 5, 2026 | 480.20 | 489.85 | 474.05 | 482.05 | 482.05 | 0.39% | 27,701 |
| Jan 2, 2026 | 493.20 | 501.00 | 477.50 | 480.20 | 480.20 | -2.30% | 43,197 |
| Jan 1, 2026 | 498.80 | 509.00 | 490.00 | 491.50 | 491.50 | -1.30% | 51,976 |
| Dec 31, 2025 | 469.30 | 502.70 | 469.30 | 497.95 | 497.95 | 5.04% | 154,724 |
| Dec 30, 2025 | 457.40 | 477.00 | 448.00 | 474.05 | 474.05 | 3.12% | 57,912 |
| Dec 29, 2025 | 456.55 | 460.80 | 450.50 | 459.70 | 459.70 | 0.27% | 20,306 |
| Dec 26, 2025 | 447.00 | 461.00 | 442.10 | 458.45 | 458.45 | 1.67% | 33,346 |
| Dec 24, 2025 | 438.05 | 455.55 | 437.70 | 450.90 | 450.90 | 2.42% | 13,927 |
| Dec 23, 2025 | 433.35 | 443.35 | 433.10 | 440.25 | 440.25 | 1.70% | 12,599 |
| Dec 22, 2025 | 434.15 | 436.25 | 430.00 | 432.90 | 432.90 | 0.22% | 3,003 |
| Dec 19, 2025 | 434.15 | 439.65 | 426.00 | 431.95 | 431.95 | 0.98% | 6,247 |
| Dec 18, 2025 | 430.85 | 438.00 | 426.25 | 427.75 | 427.75 | -0.65% | 17,477 |
| Dec 17, 2025 | 437.00 | 447.40 | 426.85 | 430.55 | 430.55 | -2.29% | 13,199 |
| Dec 16, 2025 | 446.10 | 451.00 | 439.60 | 440.65 | 440.65 | -2.48% | 18,981 |
| Dec 15, 2025 | 441.15 | 457.00 | 436.10 | 451.85 | 451.85 | 1.92% | 37,273 |
| Dec 12, 2025 | 426.65 | 457.95 | 420.75 | 443.35 | 443.35 | 3.66% | 325,651 |
| Dec 11, 2025 | 423.75 | 429.30 | 423.20 | 427.70 | 427.70 | 0.69% | 3,396 |
| Dec 10, 2025 | 427.50 | 429.40 | 424.00 | 424.75 | 424.75 | 0.34% | 1,917 |
| Dec 9, 2025 | 424.65 | 427.35 | 419.45 | 423.30 | 423.30 | -0.22% | 10,259 |
| Dec 8, 2025 | 425.25 | 427.60 | 424.00 | 424.25 | 424.25 | -0.27% | 15,984 |
| Dec 5, 2025 | 427.15 | 430.75 | 424.75 | 425.40 | 425.40 | -1.28% | 5,975 |
| Dec 4, 2025 | 431.40 | 439.50 | 428.95 | 430.90 | 430.90 | -0.47% | 21,950 |
| Dec 3, 2025 | 430.00 | 440.00 | 430.00 | 432.95 | 432.95 | 0.39% | 14,218 |
| Dec 2, 2025 | 431.95 | 438.45 | 424.35 | 431.25 | 431.25 | 0.34% | 22,180 |
| Dec 1, 2025 | 446.90 | 446.90 | 425.55 | 429.80 | 429.80 | -3.73% | 19,391 |
| Nov 28, 2025 | 449.55 | 452.30 | 443.00 | 446.45 | 446.45 | -0.79% | 14,010 |
| Nov 27, 2025 | 449.15 | 452.95 | 446.95 | 450.00 | 450.00 | 0.29% | 10,004 |
| Nov 26, 2025 | 449.60 | 454.20 | 445.00 | 448.70 | 448.70 | -0.30% | 13,412 |
| Nov 25, 2025 | 449.95 | 455.00 | 446.50 | 450.05 | 450.05 | -0.06% | 19,607 |
| Nov 24, 2025 | 452.30 | 452.55 | 447.10 | 450.30 | 450.30 | 0.06% | 22,065 |
| Nov 21, 2025 | 453.10 | 454.60 | 438.00 | 450.05 | 450.05 | -0.06% | 16,002 |
| Nov 20, 2025 | 443.00 | 455.55 | 443.00 | 450.30 | 450.30 | - | 34,433 |
| Nov 19, 2025 | 446.70 | 454.00 | 441.05 | 450.30 | 450.30 | 1.41% | 11,841 |
| Nov 18, 2025 | 450.70 | 463.50 | 440.00 | 444.05 | 444.05 | -1.53% | 9,793 |
| Nov 17, 2025 | 452.85 | 465.00 | 447.50 | 450.95 | 450.95 | -0.22% | 21,176 |
| Nov 14, 2025 | 448.60 | 455.00 | 437.80 | 451.95 | 451.95 | 2.26% | 20,165 |
| Nov 13, 2025 | 438.30 | 446.00 | 438.30 | 441.95 | 441.95 | -0.67% | 10,405 |
| Nov 12, 2025 | 439.30 | 446.75 | 436.00 | 444.95 | 444.95 | 2.10% | 31,399 |
| Nov 11, 2025 | 470.00 | 470.00 | 432.15 | 435.80 | 435.80 | -8.16% | 131,938 |
| Nov 10, 2025 | 475.00 | 494.90 | 470.25 | 474.50 | 474.50 | 0.65% | 92,752 |
| Nov 7, 2025 | 467.40 | 479.00 | 460.00 | 471.45 | 471.45 | 1.04% | 64,987 |
| Nov 6, 2025 | 452.90 | 472.40 | 440.50 | 466.60 | 466.60 | 4.56% | 114,879 |
| Nov 4, 2025 | 443.20 | 449.15 | 440.10 | 446.25 | 446.25 | 1.02% | 9,190 |
| Nov 3, 2025 | 455.00 | 458.10 | 421.95 | 441.75 | 441.75 | -1.97% | 53,988 |
| Oct 31, 2025 | 459.75 | 459.80 | 432.50 | 450.65 | 450.65 | -1.17% | 19,985 |
| Oct 30, 2025 | 450.45 | 464.00 | 450.00 | 456.00 | 456.00 | 0.22% | 16,221 |
| Oct 29, 2025 | 455.00 | 456.95 | 451.40 | 455.00 | 455.00 | 0.55% | 11,326 |
| Oct 28, 2025 | 460.60 | 461.90 | 448.00 | 452.50 | 452.50 | -1.32% | 25,622 |
| Oct 27, 2025 | 445.50 | 460.00 | 441.95 | 458.55 | 458.55 | 3.81% | 52,779 |
| Oct 24, 2025 | 432.20 | 447.00 | 428.20 | 441.70 | 441.70 | 2.20% | 17,445 |
| Oct 23, 2025 | 438.00 | 438.00 | 428.35 | 432.20 | 432.20 | 0.42% | 37,724 |
| Oct 21, 2025 | 413.60 | 432.00 | 413.60 | 430.40 | 430.40 | 2.50% | 8,323 |
| Oct 20, 2025 | 415.50 | 422.10 | 409.00 | 419.90 | 419.90 | -0.59% | 7,137 |
| Oct 17, 2025 | 430.20 | 430.20 | 421.65 | 422.40 | 422.40 | -1.42% | 6,943 |
| Oct 16, 2025 | 432.45 | 432.60 | 426.45 | 428.50 | 428.50 | 0.04% | 7,356 |
| Oct 15, 2025 | 420.65 | 434.85 | 420.65 | 428.35 | 428.35 | 0.36% | 23,149 |
| Oct 14, 2025 | 432.00 | 434.00 | 422.00 | 426.80 | 426.80 | -1.35% | 20,279 |