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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65.65	66.19	66.19	67.84	65.65	248,067
August 14, 2025	64.9	64.52	64.52	65.23	64.01	90,154
August 13, 2025	66.25	65.03	65.03	66.25	64.51	87,350
August 12, 2025	65.97	65.76	65.76	66.09	65.3	80,351
August 11, 2025	65.21	65.73	65.73	66.15	64.98	96,391
August 08, 2025	67.7	65.21	65.21	67.7	65.01	146,214
August 07, 2025	64.5	66.65	66.65	68	64.24	288,269
August 06, 2025	67.1	65.65	65.65	67.82	64.25	94,941
August 05, 2025	69	67.1	67.1	69	66.78	99,065
August 04, 2025	67.54	68.17	68.17	68.84	67.54	171,052
August 01, 2025	66.31	67.54	67.54	68.03	66.3	185,391
July 31, 2025	68	66.31	66.31	69.77	66.15	637,927
July 30, 2025	68.3	68.87	68.87	69.18	67.93	186,199
July 29, 2025	67.88	68.19	68.19	68.5	67	511,861
July 28, 2025	68.3	67.86	67.86	68.99	67.1	354,597
July 25, 2025	69.25	68.31	68.31	69.31	68	239,597
July 24, 2025	69.95	69.28	69.28	69.95	68	280,923
July 23, 2025	69.49	69.3	69.3	69.62	68.51	184,788
July 22, 2025	69.07	69.32	69.32	70.4	68.92	482,949
July 21, 2025	66.51	68.83	68.83	69.35	66.51	903,556
July 18, 2025	66.78	66.57	66.57	67.58	66.38	297,180
July 17, 2025	66	66.58	66.58	66.72	65.87	103,303
July 16, 2025	66	66.17	66.17	66.73	65.5	185,153
July 15, 2025	66	66.04	66.04	66.4	65.65	241,783
July 14, 2025	66.25	65.73	65.73	66.25	64.81	213,741
July 11, 2025	65.5	65.59	65.59	66.5	65.4	136,851
July 10, 2025	66.49	65.66	65.66	66.61	65	119,647
July 09, 2025	65.5	66.25	66.25	66.86	65.5	514,015
July 08, 2025	66.2	66.17	66.17	66.45	65.25	137,027
July 07, 2025	67.03	66.2	66.2	67.23	65.7	204,233
July 04, 2025	66.71	67.03	67.03	67.9	66.25	363,121
July 03, 2025	66.46	66.11	66.11	66.98	65.9	428,255
July 02, 2025	64.51	66.22	66.22	66.89	64.51	408,719
July 01, 2025	64.38	65.03	65.03	65.74	64.38	393,721
June 30, 2025	64	64.39	64.39	64.7	63.91	271,216
June 27, 2025	63.45	64.11	64.11	64.64	63.21	401,475
June 26, 2025	63	63.07	63.07	63.39	62.5	497,777
June 25, 2025	62	62.37	62.37	62.55	61.2	524,711
June 24, 2025	59.6	61.31	61.31	62.3	59.5	678,171
June 23, 2025	58.5	59.54	59.54	59.89	58.5	163,100
June 20, 2025	58.51	59.24	59.24	59.49	58.47	190,505
June 19, 2025	60.17	58.99	58.99	60.37	58.56	315,656
June 18, 2025	60.96	60.17	60.17	61.15	60.09	137,921
June 17, 2025	60.74	60.96	60.96	61.5	60.34	307,491
June 16, 2025	60.18	60.74	60.74	60.99	59.06	216,947
June 13, 2025	59.71	59.96	59.96	60.39	59.26	303,634
June 12, 2025	61.31	60.67	60.67	62.15	60.12	256,339
June 11, 2025	62.09	61.61	61.61	62.59	61.22	268,829
June 10, 2025	61.8	61.95	61.95	62.59	61.56	577,397
June 09, 2025	61.87	61.71	61.71	62.08	61.36	180,353
June 06, 2025	61.19	61.53	61.53	61.89	61.06	133,186
June 05, 2025	60.82	61.11	61.11	61.77	60.82	91,753
June 04, 2025	61.25	61.26	61.26	61.6	60.85	164,155
June 03, 2025	61.82	61.19	61.19	62	60.96	97,061
June 02, 2025	61.6	61.81	61.81	62.19	61.14	138,143
May 30, 2025	62.49	61.77	61.77	62.68	61.59	194,261
May 29, 2025	62.59	62.33	62.33	62.71	61.86	131,708
May 28, 2025	61.62	62.39	62.39	63.09	61.62	341,605
May 27, 2025	63.21	62.39	62.39	63.28	62	203,848
May 26, 2025	63.93	63.21	63.21	63.94	63.01	155,652

Sanghi Industries Limited (SANGHIIND.NS) NSE