Sanginita Chemicals Limited (NSE:SANGINITA)
India
· Delayed Price · Currency is INR 20.64
+0.40 (1.98%)
Apr 29, 2026, 3:14 PM IST
Sanginita Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.84 | 20.64 | 19.84 | 20.64 | 20.64 | 1.98% | 364,241 |
| Apr 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.99% | 63,542 |
| Apr 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.99% | 93,800 |
| Apr 24, 2026 | 21.91 | 21.91 | 21.07 | 21.07 | 21.07 | -1.95% | 378,292 |
| Apr 23, 2026 | 20.66 | 21.49 | 20.66 | 21.49 | 21.49 | 1.99% | 634,744 |
| Apr 22, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.00% | 132,247 |
| Apr 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.96% | 174,212 |
| Apr 20, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.97% | 40,155 |
| Apr 17, 2026 | 23.27 | 23.27 | 22.37 | 22.37 | 22.37 | -1.97% | 1,986,704 |
| Apr 16, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.97% | 127,010 |
| Apr 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.96% | 51,161 |
| Apr 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.00% | 283,248 |
| Apr 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.99% | 162,230 |
| Apr 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.98% | 94,138 |
| Apr 8, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.97% | 67,762 |
| Apr 7, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.96% | 57,754 |
| Apr 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.00% | 100,572 |
| Apr 2, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.99% | 161,260 |
| Apr 1, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.97% | 221,186 |
| Mar 30, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.96% | 132,316 |
| Mar 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.00% | 101,370 |
| Mar 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.98% | 89,546 |
| Mar 24, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.96% | 97,340 |
| Mar 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.00% | 1,619,041 |
| Mar 20, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.98% | 83,441 |
| Mar 19, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.96% | 126,961 |
| Mar 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.00% | 121,380 |
| Mar 17, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.97% | 135,317 |
| Mar 16, 2026 | 15.57 | 15.73 | 15.57 | 15.73 | 15.73 | 4.94% | 1,169,685 |
| Mar 13, 2026 | 14.99 | 14.99 | 14.58 | 14.99 | 14.99 | 4.97% | 475,459 |
| Mar 12, 2026 | 14.28 | 14.28 | 13.75 | 14.28 | 14.28 | 5.00% | 579,448 |
| Mar 11, 2026 | 12.96 | 13.60 | 12.96 | 13.60 | 13.60 | 4.94% | 511,046 |
| Mar 10, 2026 | 12.96 | 12.98 | 11.82 | 12.96 | 12.96 | 4.77% | 327,879 |
| Mar 9, 2026 | 12.23 | 12.70 | 12.23 | 12.37 | 12.37 | -3.89% | 651,176 |
| Mar 6, 2026 | 12.55 | 13.20 | 12.55 | 12.87 | 12.87 | -2.57% | 160,447 |
| Mar 5, 2026 | 12.20 | 13.45 | 12.20 | 13.21 | 13.21 | 2.88% | 667,521 |
| Mar 4, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -4.96% | 11,497 |
| Mar 2, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -4.99% | 27,168 |
| Feb 27, 2026 | 15.24 | 15.24 | 14.22 | 14.22 | 14.22 | -4.95% | 130,553 |
| Feb 26, 2026 | 14.70 | 15.49 | 14.50 | 14.96 | 14.96 | -0.40% | 124,796 |
| Feb 25, 2026 | 15.30 | 15.45 | 15.01 | 15.02 | 15.02 | 3.23% | 253,374 |
| Feb 24, 2026 | 15.87 | 15.87 | 13.87 | 14.55 | 14.55 | -4.59% | 392,777 |
| Feb 23, 2026 | 14.64 | 15.87 | 14.01 | 15.25 | 15.25 | 4.17% | 320,312 |
| Feb 20, 2026 | 14.51 | 15.10 | 14.27 | 14.64 | 14.64 | 2.23% | 217,730 |
| Feb 19, 2026 | 14.80 | 14.80 | 13.94 | 14.32 | 14.32 | -1.85% | 318,997 |
| Feb 18, 2026 | 15.10 | 15.10 | 14.03 | 14.59 | 14.59 | -1.29% | 217,015 |
| Feb 17, 2026 | 15.00 | 15.13 | 14.30 | 14.78 | 14.78 | 4.01% | 183,055 |
| Feb 16, 2026 | 13.55 | 14.48 | 13.55 | 14.21 | 14.21 | 5.65% | 168,535 |
| Feb 13, 2026 | 13.00 | 14.00 | 12.56 | 13.45 | 13.45 | 1.59% | 102,814 |
| Feb 12, 2026 | 13.80 | 14.30 | 12.75 | 13.24 | 13.24 | -4.06% | 193,059 |
| Feb 11, 2026 | 14.66 | 15.15 | 13.45 | 13.80 | 13.80 | -5.87% | 576,519 |
| Feb 10, 2026 | 14.00 | 14.99 | 13.17 | 14.66 | 14.66 | 16.53% | 1,151,290 |
| Feb 9, 2026 | 10.82 | 12.73 | 10.82 | 12.58 | 12.58 | 18.57% | 413,507 |
| Feb 6, 2026 | 12.00 | 12.00 | 10.08 | 10.61 | 10.61 | -6.93% | 78,353 |
| Feb 5, 2026 | 11.85 | 11.99 | 11.30 | 11.40 | 11.40 | -3.31% | 45,650 |
| Feb 4, 2026 | 11.25 | 12.00 | 11.10 | 11.79 | 11.79 | 6.41% | 80,893 |
| Feb 3, 2026 | 11.00 | 11.38 | 10.80 | 11.08 | 11.08 | 3.07% | 115,477 |
| Feb 2, 2026 | 11.30 | 11.30 | 10.51 | 10.75 | 10.75 | -1.83% | 37,392 |
| Feb 1, 2026 | 11.30 | 11.54 | 10.70 | 10.95 | 10.95 | -3.10% | 90,581 |
| Jan 30, 2026 | 11.12 | 11.51 | 11.12 | 11.30 | 11.30 | -0.44% | 35,152 |
| Jan 29, 2026 | 11.55 | 11.70 | 11.30 | 11.35 | 11.35 | -1.13% | 54,563 |
| Jan 28, 2026 | 11.47 | 11.70 | 11.05 | 11.48 | 11.48 | 0.79% | 108,959 |
| Jan 27, 2026 | 11.00 | 12.00 | 10.80 | 11.39 | 11.39 | 0.35% | 99,759 |
| Jan 23, 2026 | 11.57 | 11.57 | 11.15 | 11.35 | 11.35 | 2.16% | 117,642 |
| Jan 22, 2026 | 11.48 | 12.00 | 10.61 | 11.11 | 11.11 | 0.36% | 70,387 |
| Jan 21, 2026 | 11.77 | 11.77 | 10.85 | 11.07 | 11.07 | -3.23% | 40,462 |
| Jan 20, 2026 | 11.08 | 11.61 | 11.08 | 11.44 | 11.44 | -0.17% | 41,317 |
| Jan 19, 2026 | 11.35 | 11.70 | 10.79 | 11.46 | 11.46 | 1.06% | 47,161 |
| Jan 16, 2026 | 11.28 | 11.81 | 10.85 | 11.34 | 11.34 | 0.53% | 95,744 |
| Jan 14, 2026 | 10.65 | 11.47 | 10.50 | 11.28 | 11.28 | 2.55% | 30,701 |
| Jan 13, 2026 | 11.91 | 11.91 | 10.80 | 11.00 | 11.00 | -1.79% | 34,561 |
| Jan 12, 2026 | 10.76 | 12.50 | 10.10 | 11.20 | 11.20 | -2.69% | 153,754 |
| Jan 9, 2026 | 11.62 | 12.45 | 10.80 | 11.51 | 11.51 | - | 131,863 |
| Jan 8, 2026 | 10.80 | 11.75 | 10.68 | 11.51 | 11.51 | 5.02% | 209,649 |
| Jan 7, 2026 | 10.67 | 11.00 | 10.40 | 10.96 | 10.96 | 4.88% | 138,874 |
| Jan 6, 2026 | 10.15 | 10.70 | 9.95 | 10.45 | 10.45 | 2.65% | 233,523 |
| Jan 5, 2026 | 10.21 | 10.21 | 9.36 | 10.18 | 10.18 | -0.29% | 23,403 |
| Jan 2, 2026 | 10.15 | 10.24 | 10.01 | 10.21 | 10.21 | 1.09% | 20,173 |
| Jan 1, 2026 | 10.23 | 10.29 | 10.00 | 10.10 | 10.10 | -1.17% | 14,893 |
| Dec 31, 2025 | 10.18 | 10.29 | 9.91 | 10.22 | 10.22 | 3.02% | 36,376 |
| Dec 30, 2025 | 9.80 | 10.18 | 9.63 | 9.92 | 9.92 | 1.22% | 29,103 |
| Dec 29, 2025 | 9.84 | 10.00 | 9.80 | 9.80 | 9.80 | -0.41% | 11,859 |
| Dec 26, 2025 | 10.00 | 10.25 | 9.81 | 9.84 | 9.84 | -2.77% | 50,450 |
| Dec 24, 2025 | 10.39 | 10.60 | 10.11 | 10.12 | 10.12 | -2.69% | 40,743 |
| Dec 23, 2025 | 10.67 | 10.70 | 10.30 | 10.40 | 10.40 | 1.66% | 46,021 |
| Dec 22, 2025 | 10.42 | 10.85 | 10.19 | 10.23 | 10.23 | - | 52,565 |
| Dec 19, 2025 | 10.05 | 10.30 | 9.83 | 10.23 | 10.23 | 2.40% | 49,480 |
| Dec 18, 2025 | 10.06 | 10.10 | 9.73 | 9.99 | 9.99 | -0.99% | 28,531 |
| Dec 17, 2025 | 10.01 | 10.21 | 9.72 | 10.09 | 10.09 | 1.82% | 47,980 |
| Dec 16, 2025 | 9.70 | 10.05 | 9.70 | 9.91 | 9.91 | 1.54% | 17,760 |
| Dec 15, 2025 | 9.75 | 10.00 | 9.71 | 9.76 | 9.76 | 0.51% | 7,914 |
| Dec 12, 2025 | 10.16 | 10.16 | 9.70 | 9.71 | 9.71 | -1.52% | 9,432 |
| Dec 11, 2025 | 10.19 | 10.19 | 9.52 | 9.86 | 9.86 | -0.80% | 12,278 |
| Dec 10, 2025 | 9.99 | 10.00 | 9.76 | 9.94 | 9.94 | 0.91% | 2,004 |
| Dec 9, 2025 | 9.62 | 9.92 | 9.62 | 9.85 | 9.85 | -0.10% | 6,568 |
| Dec 8, 2025 | 9.72 | 10.20 | 9.70 | 9.86 | 9.86 | 1.44% | 5,567 |
| Dec 5, 2025 | 10.23 | 10.23 | 9.68 | 9.72 | 9.72 | -2.80% | 32,275 |
| Dec 4, 2025 | 10.25 | 10.25 | 9.26 | 10.00 | 10.00 | -1.96% | 29,580 |
| Dec 3, 2025 | 10.01 | 10.25 | 10.00 | 10.20 | 10.20 | 1.09% | 23,453 |
| Dec 2, 2025 | 10.11 | 10.29 | 10.00 | 10.09 | 10.09 | -0.10% | 13,659 |