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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	9.83	10.45	10.45	10.45	9.83	604,721
September 05, 2025	9.85	9.5	9.5	9.85	9.25	239,602
September 04, 2025	9.96	9.61	9.61	9.96	9.5	7,122
September 03, 2025	9.64	9.64	9.64	9.77	9.48	15,118
September 02, 2025	9.23	9.4	9.4	9.87	9.23	177,457
September 01, 2025	9.9	9.61	9.61	10.02	9.5	32,158
August 29, 2025	9.77	9.82	9.82	9.98	9.77	60,474
August 28, 2025	9.99	9.74	9.74	9.99	9.53	10,064
August 26, 2025	9.72	9.78	9.78	10	9.45	26,845
August 25, 2025	10.12	9.92	9.92	10.19	9.86	15,701
August 22, 2025	10.07	10.11	10.11	10.15	9.78	11,491
August 21, 2025	10.2	9.98	9.98	10.2	9.8	13,405
August 20, 2025	10.03	9.84	9.84	10.1	9.8	30,452
August 19, 2025	9.8	9.99	9.99	10.29	9.8	12,909
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

Sanginita Chemicals Limited (SANGINITA.NS) NSE