Sanghi Industries Limited (NSE:SANGHIIND)
India
· Delayed Price · Currency is INR 55.00
+0.88 (1.63%)
Mar 10, 2026, 12:27 PM IST
Sanghi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.50 | 55.79 | 54.50 | 54.70 | - | 1.07% | 87,316 |
| Mar 9, 2026 | 54.45 | 55.55 | 53.14 | 54.12 | 54.12 | -2.96% | 1,195,690 |
| Mar 6, 2026 | 57.82 | 57.82 | 55.02 | 55.77 | 55.77 | -3.06% | 1,478,120 |
| Mar 5, 2026 | 56.91 | 61.50 | 56.16 | 57.53 | 57.53 | 1.09% | 1,373,376 |
| Mar 4, 2026 | 57.85 | 57.86 | 56.25 | 56.91 | 56.91 | -3.08% | 575,506 |
| Mar 2, 2026 | 59.01 | 60.00 | 57.34 | 58.72 | 58.72 | -1.59% | 833,267 |
| Feb 27, 2026 | 62.00 | 62.41 | 59.41 | 59.67 | 59.67 | -2.48% | 1,092,933 |
| Feb 26, 2026 | 60.50 | 61.83 | 60.50 | 61.19 | 61.19 | 0.11% | 363,369 |
| Feb 25, 2026 | 61.36 | 61.57 | 60.64 | 61.12 | 61.12 | -0.37% | 472,582 |
| Feb 24, 2026 | 60.90 | 62.00 | 60.52 | 61.35 | 61.35 | -0.13% | 1,602,652 |
| Feb 23, 2026 | 60.95 | 62.50 | 60.20 | 61.43 | 61.43 | 0.20% | 1,736,577 |
| Feb 20, 2026 | 60.70 | 62.00 | 60.51 | 61.31 | 61.31 | 0.26% | 1,869,964 |
| Feb 19, 2026 | 62.43 | 68.00 | 60.53 | 61.15 | 61.15 | -2.05% | 797,154 |
| Feb 18, 2026 | 62.10 | 62.75 | 62.10 | 62.43 | 62.43 | 0.10% | 357,747 |
| Feb 17, 2026 | 62.34 | 62.85 | 61.87 | 62.37 | 62.37 | -0.21% | 2,279,500 |
| Feb 16, 2026 | 62.40 | 64.00 | 60.83 | 62.50 | 62.50 | 0.86% | 273,489 |
| Feb 13, 2026 | 63.35 | 63.35 | 61.42 | 61.97 | 61.97 | -2.18% | 175,934 |
| Feb 12, 2026 | 63.94 | 64.24 | 62.91 | 63.35 | 63.35 | -1.22% | 226,167 |
| Feb 11, 2026 | 64.00 | 64.39 | 63.51 | 64.13 | 64.13 | 0.20% | 800,653 |
| Feb 10, 2026 | 65.31 | 65.52 | 63.44 | 64.00 | 64.00 | -0.50% | 2,181,154 |
| Feb 9, 2026 | 62.06 | 64.85 | 62.06 | 64.32 | 64.32 | 3.01% | 1,713,739 |
| Feb 6, 2026 | 62.91 | 62.91 | 61.65 | 62.44 | 62.44 | -0.95% | 384,929 |
| Feb 5, 2026 | 64.00 | 64.00 | 61.90 | 63.04 | 63.04 | -0.46% | 398,869 |
| Feb 4, 2026 | 62.22 | 63.59 | 62.22 | 63.33 | 63.33 | 0.97% | 1,815,874 |
| Feb 3, 2026 | 61.25 | 64.50 | 61.15 | 62.72 | 62.72 | 4.00% | 1,368,600 |
| Feb 2, 2026 | 58.48 | 60.60 | 58.35 | 60.31 | 60.31 | 3.13% | 1,589,846 |
| Feb 1, 2026 | 60.18 | 61.54 | 58.31 | 58.48 | 58.48 | -2.82% | 736,118 |
| Jan 30, 2026 | 61.85 | 63.74 | 59.94 | 60.18 | 60.18 | -4.13% | 2,258,263 |
| Jan 29, 2026 | 62.41 | 63.49 | 62.02 | 62.77 | 62.77 | - | 290,752 |
| Jan 28, 2026 | 61.93 | 63.41 | 61.93 | 62.77 | 62.77 | 0.88% | 234,561 |
| Jan 27, 2026 | 61.35 | 63.35 | 55.38 | 62.22 | 62.22 | 2.95% | 1,894,762 |
| Jan 23, 2026 | 64.20 | 64.20 | 59.80 | 60.44 | 60.44 | -5.80% | 238,655 |
| Jan 22, 2026 | 62.15 | 64.46 | 61.91 | 64.16 | 64.16 | 1.70% | 250,629 |
| Jan 21, 2026 | 62.37 | 63.73 | 62.01 | 63.09 | 63.09 | 0.65% | 273,346 |
| Jan 20, 2026 | 63.70 | 64.99 | 62.31 | 62.68 | 62.68 | -3.00% | 408,371 |
| Jan 19, 2026 | 64.51 | 65.07 | 63.25 | 64.62 | 64.62 | -0.32% | 259,220 |
| Jan 16, 2026 | 63.30 | 65.73 | 63.30 | 64.83 | 64.83 | 0.78% | 890,739 |
| Jan 14, 2026 | 63.38 | 64.75 | 63.07 | 64.33 | 64.33 | 1.50% | 387,325 |
| Jan 13, 2026 | 64.03 | 64.22 | 62.50 | 63.38 | 63.38 | -0.27% | 205,802 |
| Jan 12, 2026 | 62.75 | 63.69 | 62.45 | 63.55 | 63.55 | 0.32% | 383,196 |
| Jan 9, 2026 | 65.80 | 65.80 | 63.16 | 63.35 | 63.35 | -2.27% | 229,425 |
| Jan 8, 2026 | 66.00 | 66.40 | 64.10 | 64.82 | 64.82 | -2.75% | 124,464 |
| Jan 7, 2026 | 65.35 | 66.92 | 65.21 | 66.65 | 66.65 | -0.03% | 74,675 |
| Jan 6, 2026 | 67.00 | 67.17 | 66.10 | 66.67 | 66.67 | -0.76% | 589,928 |
| Jan 5, 2026 | 66.55 | 67.49 | 66.19 | 67.18 | 67.18 | 0.90% | 356,731 |
| Jan 2, 2026 | 65.30 | 66.92 | 65.29 | 66.58 | 66.58 | 1.80% | 844,048 |
| Jan 1, 2026 | 64.90 | 65.52 | 64.77 | 65.40 | 65.40 | 0.93% | 150,268 |
| Dec 31, 2025 | 63.50 | 65.50 | 63.50 | 64.80 | 64.80 | 1.54% | 687,779 |
| Dec 30, 2025 | 63.60 | 64.20 | 63.55 | 63.82 | 63.82 | 0.30% | 107,632 |
| Dec 29, 2025 | 64.10 | 64.20 | 63.05 | 63.63 | 63.63 | -0.73% | 95,138 |
| Dec 26, 2025 | 63.53 | 64.24 | 63.32 | 64.10 | 64.10 | 1.25% | 240,841 |
| Dec 24, 2025 | 64.15 | 64.15 | 63.15 | 63.31 | 63.31 | -0.33% | 77,396 |
| Dec 23, 2025 | 63.70 | 64.97 | 63.30 | 63.52 | 63.52 | 1.18% | 174,774 |
| Dec 22, 2025 | 62.00 | 65.30 | 61.90 | 62.78 | 62.78 | 0.75% | 70,120 |
| Dec 19, 2025 | 61.92 | 62.85 | 61.48 | 62.31 | 62.31 | 0.73% | 219,625 |
| Dec 18, 2025 | 61.70 | 62.51 | 61.70 | 61.86 | 61.86 | -0.74% | 163,483 |
| Dec 17, 2025 | 63.00 | 63.42 | 62.11 | 62.32 | 62.32 | -1.14% | 128,490 |
| Dec 16, 2025 | 63.30 | 63.83 | 62.81 | 63.04 | 63.04 | -1.13% | 96,888 |
| Dec 15, 2025 | 62.87 | 64.15 | 62.55 | 63.76 | 63.76 | 0.90% | 247,054 |
| Dec 12, 2025 | 62.00 | 63.35 | 61.93 | 63.19 | 63.19 | 1.77% | 213,422 |
| Dec 11, 2025 | 60.90 | 62.39 | 60.53 | 62.09 | 62.09 | 1.90% | 279,963 |
| Dec 10, 2025 | 62.70 | 62.71 | 60.66 | 60.93 | 60.93 | -1.15% | 148,693 |
| Dec 9, 2025 | 60.25 | 61.90 | 60.10 | 61.64 | 61.64 | 1.30% | 527,311 |
| Dec 8, 2025 | 61.62 | 62.32 | 60.49 | 60.85 | 60.85 | -1.25% | 370,022 |
| Dec 5, 2025 | 61.30 | 62.16 | 61.30 | 61.62 | 61.62 | -0.50% | 167,163 |
| Dec 4, 2025 | 61.49 | 63.04 | 60.56 | 61.93 | 61.93 | 0.23% | 380,808 |
| Dec 3, 2025 | 62.50 | 62.94 | 61.70 | 61.79 | 61.79 | -2.09% | 242,282 |
| Dec 2, 2025 | 62.60 | 63.51 | 62.57 | 63.11 | 63.11 | 0.27% | 195,611 |
| Dec 1, 2025 | 63.32 | 63.39 | 62.60 | 62.94 | 62.94 | -1.10% | 115,760 |
| Nov 28, 2025 | 63.56 | 63.99 | 63.15 | 63.64 | 63.64 | 0.22% | 78,968 |
| Nov 27, 2025 | 63.65 | 63.90 | 63.12 | 63.50 | 63.50 | -0.25% | 168,150 |
| Nov 26, 2025 | 63.02 | 64.01 | 63.02 | 63.66 | 63.66 | 0.24% | 102,952 |
| Nov 25, 2025 | 61.95 | 64.25 | 61.95 | 63.51 | 63.51 | 1.02% | 311,264 |
| Nov 24, 2025 | 62.00 | 63.40 | 62.00 | 62.87 | 62.87 | 0.10% | 683,420 |
| Nov 21, 2025 | 63.01 | 63.73 | 62.47 | 62.81 | 62.81 | -1.46% | 157,606 |
| Nov 20, 2025 | 63.05 | 64.25 | 63.05 | 63.74 | 63.74 | -0.08% | 172,988 |
| Nov 19, 2025 | 63.86 | 64.49 | 63.34 | 63.79 | 63.79 | -0.11% | 177,954 |
| Nov 18, 2025 | 64.00 | 65.00 | 63.62 | 63.86 | 63.86 | -0.95% | 700,312 |
| Nov 17, 2025 | 64.67 | 65.00 | 63.90 | 64.47 | 64.47 | -0.31% | 79,570 |
| Nov 14, 2025 | 64.32 | 64.85 | 63.81 | 64.67 | 64.67 | 0.54% | 147,425 |
| Nov 13, 2025 | 64.86 | 65.15 | 63.50 | 64.32 | 64.32 | -0.83% | 100,423 |
| Nov 12, 2025 | 63.55 | 65.50 | 63.55 | 64.86 | 64.86 | 0.70% | 165,413 |
| Nov 11, 2025 | 64.22 | 64.65 | 63.25 | 64.41 | 64.41 | 0.30% | 46,325 |
| Nov 10, 2025 | 64.90 | 64.90 | 63.84 | 64.22 | 64.22 | -0.20% | 88,747 |
| Nov 7, 2025 | 64.45 | 65.30 | 63.01 | 64.35 | 64.35 | -0.31% | 187,551 |
| Nov 6, 2025 | 65.00 | 65.58 | 64.00 | 64.55 | 64.55 | -1.57% | 109,517 |
| Nov 4, 2025 | 66.52 | 67.36 | 65.05 | 65.58 | 65.58 | -1.23% | 224,978 |
| Nov 3, 2025 | 65.10 | 66.95 | 64.61 | 66.40 | 66.40 | 2.12% | 751,133 |
| Oct 31, 2025 | 65.37 | 65.83 | 64.47 | 65.02 | 65.02 | -0.54% | 173,334 |
| Oct 30, 2025 | 66.00 | 66.00 | 65.11 | 65.37 | 65.37 | -0.40% | 47,642 |
| Oct 29, 2025 | 63.51 | 66.00 | 63.51 | 65.63 | 65.63 | 3.05% | 596,704 |
| Oct 28, 2025 | 64.14 | 64.73 | 63.51 | 63.69 | 63.69 | -0.70% | 87,059 |
| Oct 27, 2025 | 63.78 | 65.64 | 63.78 | 64.14 | 64.14 | 0.60% | 104,195 |
| Oct 24, 2025 | 64.00 | 65.00 | 62.95 | 63.76 | 63.76 | -1.29% | 704,776 |
| Oct 23, 2025 | 64.50 | 65.00 | 64.30 | 64.59 | 64.59 | -0.14% | 107,256 |
| Oct 21, 2025 | 64.70 | 65.38 | 64.60 | 64.68 | 64.68 | 0.14% | 54,187 |
| Oct 20, 2025 | 64.30 | 65.24 | 63.88 | 64.59 | 64.59 | 0.94% | 83,083 |
| Oct 17, 2025 | 64.50 | 65.25 | 63.55 | 63.99 | 63.99 | -1.37% | 88,383 |
| Oct 16, 2025 | 64.98 | 65.10 | 64.16 | 64.88 | 64.88 | 0.42% | 65,372 |
| Oct 15, 2025 | 63.08 | 64.85 | 63.08 | 64.61 | 64.61 | 0.83% | 159,020 |