Sangani Hospitals Limited (NSE:SANGANI)
India
· Delayed Price · Currency is INR 51.50
0.00 (0.00%)
Apr 27, 2026, 2:23 PM IST
Sangani Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 52.65 | 52.65 | 51.00 | 51.50 | 51.50 | -0.77% | 64,500 |
| Apr 24, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | 0.97% | 63,000 |
| Apr 23, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.78% | 1,500 |
| Apr 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.54% | 1,500 |
| Apr 20, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 4.90% | 9,000 |
| Apr 17, 2026 | 46.00 | 48.40 | 46.00 | 46.95 | 46.95 | 1.62% | 9,000 |
| Apr 16, 2026 | 46.00 | 46.20 | 45.00 | 46.20 | 46.20 | 5.00% | 4,500 |
| Apr 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1,500 |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.89% | 3,000 |
| Apr 8, 2026 | 40.00 | 43.25 | 40.00 | 43.25 | 43.25 | 4.98% | 9,000 |
| Apr 7, 2026 | 40.25 | 41.20 | 40.25 | 41.20 | 41.20 | 3.00% | 4,500 |
| Apr 6, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 2.56% | 7,500 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 3,000 |
| Apr 1, 2026 | 39.00 | 40.50 | 37.00 | 40.50 | 40.50 | 4.11% | 15,000 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.70 | 38.90 | 38.90 | -2.75% | 13,500 |
| Mar 27, 2026 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | -1.23% | 27,000 |
| Mar 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 4.52% | 4,500 |
| Mar 24, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | -3.13% | 16,500 |
| Mar 23, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | - | 6,000 |
| Mar 20, 2026 | 39.45 | 40.60 | 39.45 | 40.00 | 40.00 | -3.61% | 7,500 |
| Mar 16, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -4.93% | 4,500 |
| Mar 13, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 1,500 |
| Mar 12, 2026 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -4.90% | 4,500 |
| Mar 11, 2026 | 42.25 | 45.90 | 42.25 | 45.90 | 45.90 | 3.26% | 6,000 |
| 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 |