Sangani Hospitals Limited (NSE:SANGANI)
India
· Delayed Price · Currency is INR 45.50
+1.05 (2.36%)
Mar 4, 2026, 3:29 PM IST
Sangani Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.00 | 45.50 | 43.45 | 44.45 | 44.45 | -2.74% | 49,500 |
| Feb 26, 2026 | 43.70 | 45.70 | 43.70 | 45.70 | 45.70 | -0.65% | 7,500 |
| Feb 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.97% | 12,000 |
| Feb 18, 2026 | 42.85 | 46.45 | 42.85 | 46.45 | 46.45 | 2.99% | 22,500 |
| Feb 12, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -4.95% | 4,500 |
| Feb 9, 2026 | 50.90 | 50.90 | 47.45 | 47.45 | 47.45 | -4.91% | 4,500 |
| Feb 6, 2026 | 50.15 | 50.25 | 48.00 | 49.90 | 49.90 | -1.19% | 66,000 |
| Feb 5, 2026 | 50.80 | 50.80 | 48.00 | 50.50 | 50.50 | 1.51% | 67,500 |
| Feb 4, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.58% | 1,500 |
| Feb 3, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.41% | 1,500 |
| Feb 1, 2026 | 42.55 | 46.90 | 42.55 | 46.90 | 46.90 | 4.80% | 28,500 |
| Jan 30, 2026 | 45.00 | 46.90 | 44.60 | 44.75 | 44.75 | -4.58% | 21,000 |
| Jan 29, 2026 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | -0.21% | 3,000 |
| Jan 28, 2026 | 47.00 | 47.00 | 46.20 | 47.00 | 47.00 | -3.09% | 4,500 |
| Jan 27, 2026 | 46.10 | 50.20 | 46.10 | 48.50 | 48.50 | - | 6,000 |
| Jan 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.19% | 1,500 |
| Jan 21, 2026 | 43.80 | 47.00 | 43.80 | 47.00 | 47.00 | 1.95% | 4,500 |
| Jan 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -4.95% | 1,500 |
| Jan 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.19% | 1,500 |
| Jan 16, 2026 | 43.90 | 47.00 | 43.90 | 47.00 | 47.00 | 1.73% | 6,000 |
| Jan 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.94% | 4,500 |
| Jan 13, 2026 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 3.62% | 3,000 |
| Jan 12, 2026 | 47.00 | 48.00 | 46.35 | 46.90 | 46.90 | -3.79% | 9,000 |
| Jan 9, 2026 | 50.00 | 50.00 | 48.75 | 48.75 | 48.75 | -4.97% | 73,500 |
| Jan 8, 2026 | 51.35 | 51.35 | 51.30 | 51.30 | 51.30 | -5.00% | 87,000 |
| Jan 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.28% | 4,500 |
| Jan 2, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.19% | 1,500 |
| Jan 1, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.37% | 1,500 |
| Dec 31, 2025 | 54.15 | 54.20 | 54.15 | 54.15 | 54.15 | -5.00% | 4,500 |
| Dec 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.26% | 7,500 |
| Dec 29, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.26% | 1,500 |
| Dec 24, 2025 | 57.95 | 57.95 | 57.00 | 57.00 | 57.00 | -4.92% | 3,000 |
| Dec 22, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.27% | 1,500 |
| Dec 16, 2025 | 57.25 | 59.20 | 57.20 | 59.20 | 59.20 | -1.17% | 6,000 |
| Dec 15, 2025 | 57.00 | 60.40 | 55.50 | 59.90 | 59.90 | 2.57% | 9,000 |
| Dec 12, 2025 | 55.10 | 58.40 | 55.10 | 58.40 | 58.40 | 0.69% | 4,500 |
| Dec 11, 2025 | 54.95 | 59.00 | 54.95 | 58.00 | 58.00 | 0.35% | 6,000 |
| Dec 10, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.21% | 1,500 |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.92% | 7,500 |
| Dec 8, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -5.00% | 1,500 |
| Dec 1, 2025 | 58.90 | 62.00 | 58.90 | 62.00 | 62.00 | - | 7,500 |
| Nov 28, 2025 | 63.15 | 63.15 | 62.00 | 62.00 | 62.00 | -2.05% | 3,000 |
| Nov 27, 2025 | 62.45 | 63.30 | 62.45 | 63.30 | 63.30 | 4.98% | 3,000 |
| Nov 25, 2025 | 60.30 | 60.35 | 60.30 | 60.30 | 60.30 | -4.96% | 10,500 |
| Nov 24, 2025 | 64.75 | 64.75 | 63.45 | 63.45 | 63.45 | -4.94% | 3,000 |
| Nov 20, 2025 | 66.50 | 68.50 | 66.50 | 66.75 | 66.75 | -0.74% | 40,500 |
| Nov 19, 2025 | 70.20 | 70.20 | 67.20 | 67.25 | 67.25 | -4.13% | 42,000 |
| Nov 18, 2025 | 67.80 | 70.35 | 66.00 | 70.15 | 70.15 | 4.70% | 151,500 |
| Nov 17, 2025 | 67.90 | 67.90 | 64.45 | 67.00 | 67.00 | -1.18% | 42,000 |
| Nov 14, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.35% | 1,500 |
| Nov 13, 2025 | 66.00 | 68.80 | 65.00 | 66.90 | 66.90 | 0.45% | 6,000 |
| Nov 12, 2025 | 66.00 | 67.90 | 63.00 | 66.60 | 66.60 | 1.37% | 33,000 |
| Nov 11, 2025 | 63.75 | 65.70 | 63.75 | 65.70 | 65.70 | 2.82% | 6,000 |
| Nov 10, 2025 | 62.00 | 64.00 | 62.00 | 63.90 | 63.90 | 3.06% | 7,500 |
| Nov 7, 2025 | 65.50 | 66.00 | 62.00 | 62.00 | 62.00 | -2.82% | 18,000 |
| Nov 6, 2025 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 1.43% | 3,000 |
| Nov 4, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.20% | 1,500 |
| Nov 3, 2025 | 62.00 | 62.00 | 58.00 | 60.95 | 60.95 | 1.67% | 6,000 |
| Oct 31, 2025 | 60.50 | 60.50 | 59.95 | 59.95 | 59.95 | 1.52% | 7,500 |
| Oct 30, 2025 | 63.00 | 63.00 | 58.20 | 59.05 | 59.05 | -3.59% | 42,000 |
| Oct 29, 2025 | 63.00 | 63.00 | 61.25 | 61.25 | 61.25 | -4.97% | 15,000 |
| Oct 27, 2025 | 63.20 | 67.00 | 63.20 | 64.45 | 64.45 | -3.08% | 15,000 |
| Oct 23, 2025 | 66.00 | 68.30 | 64.95 | 66.50 | 66.50 | -2.71% | 36,000 |
| Oct 21, 2025 | 68.50 | 68.85 | 67.95 | 68.35 | 68.35 | 2.78% | 24,000 |
| Oct 20, 2025 | 62.60 | 66.50 | 62.50 | 66.50 | 66.50 | 1.14% | 12,000 |
| Oct 17, 2025 | 69.50 | 69.50 | 64.10 | 65.75 | 65.75 | -2.52% | 12,000 |
| Oct 16, 2025 | 72.00 | 72.00 | 67.45 | 67.45 | 67.45 | -5.00% | 12,000 |
| Oct 15, 2025 | 67.45 | 71.00 | 67.45 | 71.00 | 71.00 | - | 9,000 |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | 3,000 |
| Oct 13, 2025 | 70.60 | 70.60 | 66.35 | 69.50 | 69.50 | -0.43% | 15,000 |
| Oct 10, 2025 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | 0.79% | 6,000 |
| Oct 8, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.91% | 3,000 |
| Oct 7, 2025 | 67.00 | 68.40 | 66.30 | 67.95 | 67.95 | -2.58% | 33,000 |
| Oct 6, 2025 | 65.10 | 69.75 | 65.10 | 69.75 | 69.75 | 1.97% | 6,000 |
| Oct 3, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 3,000 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.78% | 3,000 |
| Sep 26, 2025 | 70.05 | 72.80 | 70.05 | 70.05 | 70.05 | -4.95% | 21,000 |
| Sep 25, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.75% | 3,000 |
| Sep 24, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 21,000 |
| Sep 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | 3,000 |
| Sep 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.40% | 3,000 |
| Sep 19, 2025 | 70.60 | 73.80 | 70.60 | 72.05 | 72.05 | -3.03% | 15,000 |
| Sep 18, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.20% | 3,000 |
| Sep 17, 2025 | 76.00 | 76.00 | 70.90 | 72.70 | 72.70 | -2.42% | 9,000 |
| Sep 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | 3,000 |
| Sep 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.45% | 3,000 |
| Sep 12, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -4.95% | 3,000 |
| Sep 11, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 3.46% | 3,000 |
| Sep 10, 2025 | 75.00 | 75.00 | 72.00 | 72.25 | 72.25 | -1.37% | 9,000 |
| Sep 9, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.74% | 3,000 |
| Sep 8, 2025 | 67.80 | 72.00 | 67.80 | 72.00 | 72.00 | 0.91% | 9,000 |
| Sep 4, 2025 | 71.50 | 71.50 | 67.90 | 71.35 | 71.35 | 2.81% | 18,000 |