Sanginita Chemicals Limited - SANGINITA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.23	9.72	9.72	10.23	9.68	32,276
December 04, 2025	10.25	10	10	10.25	9.26	29,619
December 03, 2025	10.01	10.2	10.2	10.25	10	24,452
December 02, 2025	10.11	10.09	10.09	10.29	10	14,548
December 01, 2025	10.25	10.1	10.1	10.42	10.07	11,537
November 28, 2025	10.3	10.25	10.25	11.35	9.86	159,408
November 27, 2025	10.31	10.09	10.09	10.77	9.81	23,381
November 26, 2025	10	10.42	10.42	10.95	10	36,950
November 25, 2025	10.1	10.07	10.07	10.34	10	20,984
November 24, 2025	10.44	10.1	10.1	10.44	10	8,157
November 21, 2025	10.36	10.13	10.13	10.83	10.05	51,731
November 19, 2025	10.6	10.51	10.51	11.5	10.01	36,550
November 18, 2025	10.49	10.68	10.68	10.79	10.36	49,302
November 17, 2025	10.8	10.49	10.49	11.44	10.2	58,484
November 14, 2025	11.27	10.89	10.89	11.27	10.81	29,419
November 13, 2025	11.25	11.28	11.28	11.3	11	46,140
November 12, 2025	10.5	11.06	11.06	11.34	10.5	35,983
November 11, 2025	10.71	10.69	10.69	10.92	10.65	23,105
November 10, 2025	10.61	10.69	10.69	11.89	10.61	106,889
November 07, 2025	10.76	10.92	10.92	11.3	10.53	70,323
November 06, 2025	10.5	10.67	10.67	12	10.41	409,159
November 04, 2025	10.2	10.38	10.38	12.16	9.61	1.06M
November 03, 2025	10.1	10.14	10.14	10.2	10.01	201,762
October 31, 2025	10.16	10.1	10.1	10.5	9.87	290,940
October 30, 2025	10.3	10.16	10.16	10.3	10.01	7,141
October 29, 2025	10.36	10.17	10.17	10.44	9.95	21,094
October 28, 2025	10.31	10.11	10.11	10.4	10.02	14,851
October 27, 2025	10.32	10.26	10.26	10.55	9.54	31,252
October 24, 2025	10.34	10.39	10.39	10.77	10.3	24,299
October 23, 2025	10.75	10.39	10.39	10.9	10.36	20,396
October 21, 2025	10.31	10.54	10.54	11.17	10.31	13,292
October 20, 2025	10.99	10.73	10.73	11	10.46	37,890
October 17, 2025	10.33	10.65	10.65	10.7	10.24	47,915
October 16, 2025	10.63	10.33	10.33	10.72	10.2	20,647
October 15, 2025	10.25	10.63	10.63	10.7	10.25	375,829
October 14, 2025	10.47	10.47	10.47	10.67	10.21	46,001
October 13, 2025	10.59	10.22	10.22	10.6	10.08	369,961
October 10, 2025	10.44	10.69	10.69	10.8	10.38	65,318
October 09, 2025	10.56	10.43	10.43	10.6	10.3	57,983
October 08, 2025	10.71	10.34	10.34	10.71	10.25	232,150
October 07, 2025	10.09	10.14	10.14	10.25	10.05	70,790
October 06, 2025	10.39	10.09	10.09	10.39	9.5	363,444
October 03, 2025	10.03	10.19	10.19	10.26	10.01	136,954
October 01, 2025	10.6	10.2	10.2	10.6	10.02	26,997
September 30, 2025	9.74	10.1	10.1	10.39	9.74	218,353
September 29, 2025	10.19	10.13	10.13	10.88	10	38,009
September 26, 2025	9.99	9.98	9.98	10.02	9.8	374,272
September 25, 2025	10	9.9	9.9	10.36	9.8	241,496
September 24, 2025	10.03	9.99	9.99	10.03	9.75	363,201
September 23, 2025	10.03	9.78	9.78	10.07	9.72	27,369
September 22, 2025	9.76	9.83	9.83	10.1	9.75	27,527
September 19, 2025	10.2	9.83	9.83	10.2	9.7	53,049
September 18, 2025	10.42	9.93	9.93	10.42	9.45	156,467
September 17, 2025	10.34	10.27	10.27	10.45	9.88	412,233
September 16, 2025	10.38	10.09	10.09	10.38	9.58	20,347
September 15, 2025	10.49	9.95	9.95	10.95	9.84	105,248
September 12, 2025	10.09	9.96	9.96	10.24	9.8	72,774
September 11, 2025	9.83	9.75	9.75	9.95	9.55	439,725
September 10, 2025	9.95	9.6	9.6	10.19	9.51	111,299
September 09, 2025	10.6	9.95	9.95	10.6	9.87	75,782

Sanginita Chemicals Limited (SANGINITA.NS) NSE