Sangam (India) Limited (NSE:SANGAMIND)
India
· Delayed Price · Currency is INR 520.25
+4.90 (0.95%)
Apr 29, 2026, 3:29 PM IST
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 523.10 | 549.00 | 516.30 | 520.25 | 520.25 | 0.95% | 118,500 |
| Apr 28, 2026 | 531.65 | 534.70 | 512.10 | 515.35 | 515.35 | -2.34% | 52,318 |
| Apr 27, 2026 | 520.00 | 543.00 | 520.00 | 527.70 | 527.70 | 2.83% | 99,964 |
| Apr 24, 2026 | 536.00 | 541.30 | 510.00 | 513.20 | 513.20 | -3.20% | 88,312 |
| Apr 23, 2026 | 555.00 | 576.95 | 525.00 | 530.15 | 530.15 | -1.53% | 800,272 |
| Apr 22, 2026 | 505.00 | 548.00 | 503.95 | 538.40 | 538.40 | 7.47% | 619,334 |
| Apr 21, 2026 | 490.30 | 505.00 | 490.30 | 501.00 | 501.00 | 2.18% | 57,283 |
| Apr 20, 2026 | 465.00 | 509.00 | 464.40 | 490.30 | 490.30 | 6.70% | 89,928 |
| Apr 17, 2026 | 451.00 | 461.20 | 451.00 | 459.50 | 459.50 | -0.02% | 9,936 |
| Apr 16, 2026 | 456.70 | 464.90 | 455.00 | 459.60 | 459.60 | 1.94% | 5,290 |
| Apr 15, 2026 | 452.50 | 455.00 | 447.30 | 450.85 | 450.85 | 0.79% | 5,300 |
| Apr 13, 2026 | 450.10 | 452.45 | 440.55 | 447.30 | 447.30 | -0.96% | 4,267 |
| Apr 10, 2026 | 454.00 | 456.00 | 449.50 | 451.65 | 451.65 | 0.83% | 4,295 |
| Apr 9, 2026 | 444.70 | 455.00 | 444.00 | 447.95 | 447.95 | -0.80% | 7,005 |
| Apr 8, 2026 | 458.00 | 484.10 | 445.00 | 451.55 | 451.55 | 1.69% | 12,420 |
| Apr 7, 2026 | 442.00 | 448.50 | 440.05 | 444.05 | 444.05 | 0.48% | 6,165 |
| Apr 6, 2026 | 428.50 | 443.90 | 428.50 | 441.95 | 441.95 | 3.91% | 9,462 |
| Apr 2, 2026 | 415.00 | 430.25 | 413.00 | 425.30 | 425.30 | -0.51% | 7,800 |
| Apr 1, 2026 | 422.80 | 437.80 | 422.80 | 427.50 | 427.50 | 3.09% | 5,211 |
| Mar 30, 2026 | 425.70 | 425.70 | 410.10 | 414.70 | 414.70 | -3.77% | 18,164 |
| Mar 27, 2026 | 422.30 | 440.00 | 418.50 | 430.95 | 430.95 | 0.24% | 14,853 |
| Mar 25, 2026 | 425.80 | 433.45 | 425.60 | 429.90 | 429.90 | 1.44% | 8,281 |
| Mar 24, 2026 | 420.05 | 432.45 | 418.15 | 423.80 | 423.80 | 1.62% | 9,668 |
| Mar 23, 2026 | 427.00 | 427.85 | 412.20 | 417.05 | 417.05 | -4.23% | 22,861 |
| Mar 20, 2026 | 437.00 | 438.95 | 434.10 | 435.45 | 435.45 | 0.74% | 3,190 |
| Mar 19, 2026 | 433.00 | 449.55 | 430.60 | 432.25 | 432.25 | -1.83% | 6,811 |
| Mar 18, 2026 | 428.10 | 441.35 | 427.85 | 440.30 | 440.30 | 2.43% | 5,947 |
| Mar 17, 2026 | 424.20 | 431.85 | 421.55 | 429.85 | 429.85 | 0.82% | 5,640 |
| Mar 16, 2026 | 418.00 | 432.70 | 412.80 | 426.35 | 426.35 | 0.33% | 9,077 |
| Mar 13, 2026 | 426.55 | 429.00 | 419.90 | 424.95 | 424.95 | -0.38% | 17,059 |
| Mar 12, 2026 | 421.75 | 433.35 | 415.35 | 426.55 | 426.55 | -0.37% | 10,661 |
| Mar 11, 2026 | 431.35 | 436.90 | 424.00 | 428.15 | 428.15 | -1.23% | 9,586 |
| Mar 10, 2026 | 422.00 | 435.00 | 415.95 | 433.50 | 433.50 | 2.85% | 9,632 |
| 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 |