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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.51	14.64	14.64	15.1	14.27	219,818
February 19, 2026	14.8	14.32	14.32	14.8	13.94	329,881
February 18, 2026	15.1	14.59	14.59	15.1	14.03	217,514
February 17, 2026	15	14.78	14.78	15.13	14.3	188,109
February 16, 2026	13.55	14.21	14.21	14.48	13.55	170,716
February 13, 2026	13	13.45	13.45	14	12.56	102,864
February 12, 2026	13.8	13.24	13.24	14.3	12.75	193,089
February 11, 2026	14.66	13.8	13.8	15.15	13.45	576,619
February 10, 2026	14	14.66	14.66	14.99	13.17	1.15M
February 09, 2026	10.82	12.58	12.58	12.73	10.82	417,614
February 06, 2026	12	10.61	10.61	12	10.08	78,353
February 05, 2026	11.85	11.4	11.4	11.99	11.3	46,150
February 04, 2026	11.25	11.79	11.79	12	11.1	80,894
February 03, 2026	11	11.08	11.08	11.38	10.8	130,097
February 02, 2026	11.3	10.75	10.75	11.3	10.51	37,962
February 01, 2026	11.3	10.95	10.95	11.54	10.7	90,581
January 30, 2026	11.12	11.3	11.3	11.51	11.12	35,733
January 29, 2026	11.55	11.35	11.35	11.7	11.3	60,096
January 28, 2026	11.47	11.48	11.48	11.7	11.05	111,459
January 27, 2026	11	11.39	11.39	12	10.8	99,946
January 23, 2026	11.57	11.35	11.35	11.57	11.15	117,642
January 22, 2026	11.48	11.11	11.11	12	10.61	70,451
January 21, 2026	11.77	11.07	11.07	11.77	10.85	40,462
January 20, 2026	11.08	11.44	11.44	11.61	11.08	41,767
January 19, 2026	11.35	11.46	11.46	11.7	10.79	47,161
January 16, 2026	11.28	11.44	11.44	11.81	10.85	97,077
January 14, 2026	10.65	11.28	11.28	11.47	10.5	30,701
January 13, 2026	11.91	11	11	11.91	10.8	34,591
January 12, 2026	10.76	11.2	11.2	12.5	10.1	154,574
January 09, 2026	11.62	11.51	11.51	12.45	10.8	133,853
January 08, 2026	10.8	11.51	11.51	11.75	10.68	209,900
January 07, 2026	10.67	10.96	10.96	11	10.4	139,270
January 06, 2026	10.15	10.45	10.45	10.7	9.95	233,713
January 05, 2026	10.21	10.18	10.18	10.21	9.36	23,869
January 02, 2026	10.15	10.21	10.21	10.24	10.01	20,474
January 01, 2026	10.23	10.1	10.1	10.29	10	18,749
December 31, 2025	10.18	10.22	10.22	10.29	9.91	39,564
December 30, 2025	9.8	9.92	9.92	10.18	9.63	29,103
December 29, 2025	9.84	9.8	9.8	10	9.8	12,080
December 26, 2025	10	9.84	9.84	10.25	9.81	50,647
December 24, 2025	10.39	10.12	10.12	10.6	10.11	41,018
December 23, 2025	10.67	10.4	10.4	10.7	10.3	46,772
December 22, 2025	10.42	10.23	10.23	10.85	10.19	52,865
December 19, 2025	10.05	10.23	10.23	10.3	9.83	50,340
December 18, 2025	10.06	9.99	9.99	10.1	9.73	28,736
December 17, 2025	10.01	10.09	10.09	10.21	9.72	49,005
December 16, 2025	9.7	9.91	9.91	10.05	9.7	17,770
December 15, 2025	9.75	9.76	9.76	10	9.71	8,194
December 12, 2025	10.16	9.71	9.71	10.16	9.7	9,870
December 11, 2025	10.19	9.86	9.86	10.19	9.52	12,778
December 10, 2025	9.99	9.94	9.94	10	9.76	2,025
December 09, 2025	9.62	9.85	9.85	9.92	9.62	6,641
December 08, 2025	9.72	9.86	9.86	10.2	9.7	5,623
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

Sanginita Chemicals Limited (SANGINITA.NS) NSE