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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.7	61.31	61.31	62	60.51	1.87M
February 19, 2026	62.43	61.15	61.15	68	60.53	797,154
February 18, 2026	62.1	62.43	62.43	62.75	62.1	366,864
February 17, 2026	62.34	62.37	62.37	62.85	61.87	2.28M
February 16, 2026	62.4	62.5	62.5	64	60.83	273,536
February 13, 2026	63.35	61.97	61.97	63.35	61.42	176,076
February 12, 2026	63.94	63.35	63.35	64.24	62.91	226,411
February 11, 2026	64	64.13	64.13	64.39	63.51	800,686
February 10, 2026	65.31	64	64	65.52	63.44	2.18M
February 09, 2026	62.06	64.32	64.32	64.85	62.06	1.72M
February 06, 2026	62.91	62.44	62.44	62.91	61.65	384,930
February 05, 2026	64	63.04	63.04	64	61.9	402,032
February 04, 2026	62.22	63.33	63.33	63.59	62.22	1.82M
February 03, 2026	61.25	62.72	62.72	64.5	61.15	1.37M
February 02, 2026	58.48	60.31	60.31	60.6	58.35	1.59M
February 01, 2026	60.18	58.48	58.48	61.54	58.31	736,118
January 30, 2026	61.85	60.18	60.18	63.74	59.94	2.26M
January 29, 2026	62.41	62.77	62.77	63.49	62.02	294,634
January 28, 2026	61.93	62.77	62.77	63.41	61.93	234,799
January 27, 2026	61.35	62.22	62.22	63.35	55.38	1.89M
January 23, 2026	64.2	60.44	60.44	64.2	59.8	239,773
January 22, 2026	62.15	64.16	64.16	64.46	61.91	250,629
January 21, 2026	62.37	63.09	63.09	63.73	62.01	273,346
January 20, 2026	63.7	62.68	62.68	64.99	62.31	408,609
January 19, 2026	64.51	64.62	64.62	65.07	63.25	259,221
January 16, 2026	63.3	64.83	64.83	65.73	63.3	895,271
January 14, 2026	63.38	64.33	64.33	64.75	63.07	387,325
January 13, 2026	64.03	63.38	63.38	64.22	62.5	205,749
January 12, 2026	62.75	63.55	63.55	63.69	62.45	383,696
January 09, 2026	65.8	63.35	63.35	65.8	63.16	229,517
January 08, 2026	66	64.82	64.82	66.4	64.1	124,544
January 07, 2026	65.35	66.65	66.65	66.92	65.21	74,875
January 06, 2026	67	66.67	66.67	67.17	66.1	589,928
January 05, 2026	66.55	67.18	67.18	67.49	66.19	356,854
January 02, 2026	65.3	66.58	66.58	66.92	65.29	844,048
January 01, 2026	64.9	65.4	65.4	65.52	64.77	150,497
December 31, 2025	63.5	64.8	64.8	65.5	63.5	688,000
December 30, 2025	63.6	63.82	63.82	64.2	63.55	107,866
December 29, 2025	64.1	63.63	63.63	64.2	63.05	95,340
December 26, 2025	63.53	64.1	64.1	64.24	63.32	240,841
December 24, 2025	64.15	63.31	63.31	64.15	63.15	77,632
December 23, 2025	63.7	63.52	63.52	64.97	63.3	177,011
December 22, 2025	62	62.78	62.78	65.3	61.9	70,605
December 19, 2025	61.92	62.31	62.31	62.85	61.48	219,776
December 18, 2025	61.7	61.86	61.86	62.51	61.7	166,478
December 17, 2025	63	62.32	62.32	63.42	62.11	128,492
December 16, 2025	63.3	63.04	63.04	63.83	62.81	96,894
December 15, 2025	62.87	63.76	63.76	64.15	62.55	247,054
December 12, 2025	62	63.19	63.19	63.35	61.93	213,988
December 11, 2025	60.9	62.09	62.09	62.39	60.53	280,721
December 10, 2025	62.7	60.93	60.93	62.71	60.66	152,487
December 09, 2025	60.25	61.64	61.64	61.9	60.1	534,749
December 08, 2025	61.62	60.85	60.85	62.32	60.49	373,582
December 05, 2025	61.3	61.62	61.62	62.16	61.3	167,206
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

Sanghi Industries Limited (SANGHIIND.NS) NSE