Sanghi Industries Limited - SANGHIIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.49	61.93	61.93	63.04	60.56	380,808
December 03, 2025	62.5	61.79	61.79	62.94	61.7	242,313
December 02, 2025	62.6	63.11	63.11	63.51	62.57	198,351
December 01, 2025	63.32	62.94	62.94	63.39	62.6	115,770
November 28, 2025	63.56	63.64	63.64	63.99	63.15	79,204
November 27, 2025	63.65	63.7	63.7	63.9	63.12	168,250
November 26, 2025	63.02	63.66	63.66	64.01	63.02	102,957
November 25, 2025	61.95	63.51	63.51	64.25	61.95	311,352
November 24, 2025	62	62.87	62.87	63.4	62	692,120
November 21, 2025	63.01	62.81	62.81	63.73	62.47	157,606
November 19, 2025	63.86	63.79	63.79	64.49	63.34	178,145
November 18, 2025	64	63.86	63.86	65	63.62	700,321
November 17, 2025	64.67	64.47	64.47	65	63.9	79,595
November 14, 2025	64.32	64.67	64.67	64.85	63.81	147,794
November 13, 2025	64.86	64.32	64.32	65.15	63.5	100,805
November 12, 2025	63.55	64.86	64.86	65.5	63.55	165,417
November 11, 2025	64.22	64.41	64.41	64.65	63.25	47,525
November 10, 2025	64.9	64.22	64.22	64.9	63.84	88,747
November 07, 2025	64.45	64.35	64.35	65.3	63.01	187,551
November 06, 2025	65	64.55	64.55	65.58	64	109,517
November 04, 2025	66.52	65.58	65.58	67.36	65.05	224,978
November 03, 2025	65.1	66.4	66.4	66.95	64.61	751,133
October 31, 2025	65.37	65.02	65.02	65.83	64.47	175,627
October 30, 2025	66	65.37	65.37	66	65.11	47,749
October 29, 2025	63.51	65.63	65.63	66	63.51	597,070
October 28, 2025	64.14	63.69	63.69	64.73	63.51	87,359
October 27, 2025	63.78	64.14	64.14	65.64	63.78	104,445
October 24, 2025	64	63.76	63.76	65	62.95	710,304
October 23, 2025	64.5	64.59	64.59	65	64.3	107,522
October 21, 2025	64.7	64.68	64.68	65.38	64.6	54,187
October 20, 2025	64.3	64.59	64.59	65.24	63.88	83,083
October 17, 2025	64.5	63.99	63.99	65.25	63.55	88,383
October 16, 2025	64.98	64.88	64.88	65.1	64.16	65,380
October 15, 2025	63.08	64.61	64.61	64.85	63.08	159,201
October 14, 2025	63.32	64.08	64.08	64.3	63.06	52,800
October 13, 2025	64.45	64.16	64.16	64.55	63.5	54,262
October 10, 2025	64	64.45	64.45	64.65	64	73,078
October 09, 2025	63.75	63.93	63.93	64.2	63.7	95,791
October 08, 2025	64.45	63.92	63.92	64.47	63	166,186
October 07, 2025	64.7	64.53	64.53	65.39	64.2	95,109
October 06, 2025	65.22	64.75	64.75	65.5	64.6	112,385
October 03, 2025	65.35	65.22	65.22	65.6	64.7	143,733
October 01, 2025	64.39	64.4	64.4	65.48	63.14	179,096
September 30, 2025	63.86	64.39	64.39	64.89	63.85	35,551
September 29, 2025	64.08	63.86	63.86	64.69	63.62	81,911
September 26, 2025	66	64.08	64.08	66.42	63.9	153,135
September 25, 2025	65.64	65.68	65.68	66.49	65.45	223,412
September 24, 2025	66.4	65.5	65.5	67.44	65.4	209,209
September 23, 2025	67	66.65	66.65	67.23	65.7	330,879
September 22, 2025	65.87	67.26	67.26	68.2	65.47	829,167
September 19, 2025	65.99	65.65	65.65	66.48	65.2	178,629
September 18, 2025	66.1	65.21	65.21	66.2	65.11	119,349
September 17, 2025	64.01	65.44	65.44	65.76	64.01	141,419
September 16, 2025	64.5	64.57	64.57	65.2	64.2	84,150
September 15, 2025	63	64.02	64.02	64.48	63	72,774
September 12, 2025	63	63.5	63.5	64.1	63	95,159
September 11, 2025	63.55	63.1	63.1	64.2	62.31	206,544
September 10, 2025	64.17	63.95	63.95	64.64	63.89	56,560
September 09, 2025	64.6	63.86	63.86	64.84	63.75	33,137
September 08, 2025	65.2	64.61	64.61	65.2	63.66	95,221

Sanghi Industries Limited (SANGHIIND.NS) NSE