Sangam (India) Limited - SANGAMIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	431.35	428.15	428.15	436.9	424	9,612
March 10, 2026	422	433.5	433.5	435	415.95	9,682
March 09, 2026	425	421.5	421.5	425.85	412.3	18,502
March 06, 2026	436.55	433.4	433.4	443.9	430.2	7,445
March 05, 2026	436.05	436.1	436.1	455.65	431.6	15,716
March 04, 2026	438	438	438	442.15	431.1	20,333
March 02, 2026	455.1	448.3	448.3	462.25	431.05	31,722
February 27, 2026	466.6	467.05	467.05	470.8	465	10,847
February 26, 2026	466.5	468.2	468.2	471.85	465.8	8,772
February 25, 2026	467.2	468.3	468.3	471.85	466.55	11,085
February 24, 2026	463.15	467.85	467.85	473	463.15	12,985
February 23, 2026	467	472.6	472.6	482	467	38,800
February 20, 2026	464.75	467.05	467.05	477.9	464.75	13,463
February 19, 2026	470.1	468	468	476.15	466.2	11,150
February 18, 2026	452.75	470.6	470.6	472.9	445.4	38,104
February 17, 2026	458.2	454.55	454.55	479.7	448.3	38,981
February 16, 2026	462.85	459.85	459.85	473.25	457.8	14,454
February 13, 2026	466.55	464.5	464.5	474.7	458.3	12,985
February 12, 2026	470.5	469.65	469.65	480.2	465.1	12,826
February 11, 2026	481.85	473.8	473.8	485.1	470.5	10,446
February 10, 2026	487.3	481.8	481.8	489.45	481	13,545
February 09, 2026	480.3	489.75	489.75	498	480.3	24,762
February 06, 2026	474.6	474.3	474.3	482.85	468.85	18,601
February 05, 2026	487.5	479.35	479.35	492.35	475.05	16,404
February 04, 2026	485	488.75	488.75	495.6	478.6	30,330
February 03, 2026	485	486.35	486.35	524	465	419,731
February 02, 2026	450.9	446.75	446.75	451	440.1	12,831
February 01, 2026	443.95	448.7	448.7	460.55	440.1	24,487
January 30, 2026	451.9	454.75	454.75	462.95	445.55	14,941
January 29, 2026	452.25	452	452	468	440.2	11,299
January 28, 2026	426.6	452.25	452.25	460	426.25	29,829
January 27, 2026	421	428.75	428.75	441.7	412.6	18,709
January 23, 2026	429.55	422.65	422.65	429.55	419	16,211
January 22, 2026	425.95	429.55	429.55	437.8	416.5	35,303
January 21, 2026	448	426.8	426.8	454.9	415.35	110,602
January 20, 2026	469	445.75	445.75	469	440	25,262
January 19, 2026	459.9	455.6	455.6	468.3	452.2	14,324
January 16, 2026	451.45	461.05	461.05	466.9	449.05	18,327
January 14, 2026	452.1	451	451	456	448.55	12,568
January 13, 2026	453.65	451.65	451.65	462	448.2	10,927
January 12, 2026	461.65	451.5	451.5	461.7	438	32,924
January 09, 2026	471.75	461.6	461.6	489.25	448.65	52,133
January 08, 2026	480.75	471.75	471.75	494.9	470	49,101
January 07, 2026	484.4	479.45	479.45	487.2	476	20,096
January 06, 2026	481.2	482	482	487	478.75	20,217
January 05, 2026	480.2	482.05	482.05	489.85	474.05	27,719
January 02, 2026	493.2	480.2	480.2	501	477.5	43,211
January 01, 2026	498.8	491.5	491.5	509	490	52,004
December 31, 2025	469.3	497.95	497.95	502.7	469.3	154,772
December 30, 2025	457.4	474.05	474.05	477	448	57,906
December 29, 2025	456.55	459.7	459.7	460.8	450.5	20,306
December 26, 2025	447	458.45	458.45	461	442.1	33,346
December 24, 2025	438.05	450.9	450.9	455.55	437.7	13,937
December 23, 2025	433.35	440.25	440.25	443.35	433.1	12,606
December 22, 2025	434.15	432.9	432.9	436.25	430	3,062
December 19, 2025	434.15	431.95	431.95	439.65	426	6,247
December 18, 2025	430.85	427.75	427.75	438	426.25	17,482
December 17, 2025	437	430.55	430.55	447.4	426.85	13,209
December 16, 2025	446.1	440.65	440.65	451	439.6	18,990
December 15, 2025	441.15	451.85	451.85	457	436.1	37,273

Sangam (India) Limited (SANGAMIND.NS) NSE