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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10	10	10	10.12	9.63	32,783
August 14, 2025	10.15	9.98	9.98	10.15	9.9	9,301
August 13, 2025	10.14	10.09	10.09	10.15	9.91	6,634
August 12, 2025	10.57	9.96	9.96	10.57	9.9	13,301
August 11, 2025	9.92	10.03	10.03	10.29	9.09	19,037
August 08, 2025	10.06	9.97	9.97	10.28	9.91	7,535
August 07, 2025	9.99	10.06	10.06	10.25	9.9	17,673
August 06, 2025	10.17	10	10	10.17	9.59	7,734
August 05, 2025	10.2	10.08	10.08	10.2	10.01	18,173
August 04, 2025	10.04	10.02	10.02	10.24	10	22,525
August 01, 2025	10.18	9.92	9.92	10.25	9.85	47,116
July 31, 2025	10.06	10.12	10.12	10.26	10.02	15,435
July 30, 2025	10.08	10.09	10.09	10.2	10.06	13,893
July 29, 2025	10.16	10.08	10.08	10.22	10.01	14,124
July 28, 2025	9.81	10.15	10.15	10.34	9.81	28,484
July 25, 2025	10.5	10.01	10.01	10.5	9.9	37,035
July 24, 2025	10.25	10.36	10.36	10.5	10.25	13,889
July 23, 2025	10.59	10.28	10.28	10.6	10	89,667
July 22, 2025	10.36	10.34	10.34	10.63	10.05	53,330
July 21, 2025	10.72	10.57	10.57	10.75	10.3	17,840
July 18, 2025	10.4	10.53	10.53	10.64	10.31	11,044
July 17, 2025	10.68	10.4	10.4	10.7	10.3	25,542
July 16, 2025	10.34	10.34	10.34	10.7	10.01	46,056
July 15, 2025	10.5	10.34	10.34	10.7	10.13	21,670
July 14, 2025	10.65	10.4	10.4	10.71	10.39	30,622
July 11, 2025	10.88	10.48	10.48	10.88	10.31	33,024
July 10, 2025	10.7	10.62	10.62	10.73	10.4	17,604
July 09, 2025	10.6	10.74	10.74	10.88	10.59	55,689
July 08, 2025	10.59	10.53	10.53	10.7	10.17	50,365
July 07, 2025	10.32	10.42	10.42	10.53	10.22	26,669
July 04, 2025	10.44	10.21	10.21	10.44	10.11	7,795
July 03, 2025	10.02	10.19	10.19	10.39	9.96	20,176
July 02, 2025	10.44	10.25	10.25	10.44	10.15	13,760
July 01, 2025	10.45	10.27	10.27	10.45	9.85	11,077
June 30, 2025	10.49	10.23	10.23	10.49	9.78	15,554
June 27, 2025	10.29	10.11	10.11	10.31	10.07	14,420
June 26, 2025	10.7	10.04	10.04	10.7	9.81	54,535
June 25, 2025	10.34	10.24	10.24	10.78	9.75	75,255
June 24, 2025	10.6	10.27	10.27	10.6	10.19	22,771
June 23, 2025	10	10.16	10.16	10.5	9.76	24,743
June 20, 2025	10.39	10	10	10.39	9.76	26,532
June 19, 2025	10.01	10.21	10.21	10.29	10.01	17,059
June 18, 2025	10.08	10.08	10.08	10.53	10.03	56,112
June 17, 2025	10.74	10.34	10.34	10.74	10.01	31,033
June 16, 2025	10.01	10.5	10.5	10.76	10.01	27,933
June 13, 2025	10.35	10.33	10.33	10.5	9.98	42,874
June 12, 2025	10.9	10.37	10.37	10.9	10.22	19,987
June 11, 2025	10.66	10.56	10.56	10.74	10.15	15,782
June 10, 2025	10.78	10.34	10.34	10.78	10.2	83,598
June 09, 2025	10.22	10.55	10.55	10.59	10.22	14,048
June 06, 2025	10.58	10.27	10.27	10.58	10.23	32,615
June 05, 2025	10.8	10.58	10.58	10.8	10.22	11,939
June 04, 2025	10.59	10.5	10.5	10.99	10.3	9,397
June 03, 2025	10.31	10.59	10.59	10.6	10.31	11,397
June 02, 2025	10.57	10.58	10.58	10.6	10.27	9,610
May 30, 2025	10.49	10.48	10.48	10.55	10.26	14,064
May 29, 2025	10.59	10.49	10.49	10.59	10.25	15,666
May 28, 2025	10.8	10.36	10.36	10.8	10.2	30,173
May 27, 2025	10.71	10.58	10.58	10.79	10.27	8,342
May 26, 2025	10.5	10.5	10.5	10.7	10.26	7,590

Sanginita Chemicals Limited (SANGINITA.NS) NSE