Saregama India Limited (SAREGAMA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SAREGAMA.NS Historical Return
If you invested ₹1000 in Saregama India Limited (SAREGAMA.NS) 10 years ago, it would be worth ₹21,463.46 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,567.25, while ₹1000 invested 1 year ago would be worth ₹1,121.78. This corresponds to total returns of 2,046.35%, 56.72%, 12.18%, respectively, with annualized returns of 35.86%, 9.4%, 12.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SAREGAMA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 522.8 | 522.85 | 522.85 | 531.3 | 517.3 | 257,417 |
| July 30, 2026 | 530.95 | 521.4 | 521.4 | 535.9 | 519.85 | 270,017 |
| July 29, 2026 | 522 | 530.45 | 530.45 | 535.5 | 517.05 | 628,097 |
| July 28, 2026 | 514.45 | 524.25 | 524.25 | 531 | 508.1 | 1.37M |
| July 27, 2026 | 502.7 | 514.85 | 514.85 | 518 | 494.2 | 625,299 |
| July 23, 2026 | 488 | 488.75 | 488.75 | 500.4 | 485.15 | 485,588 |
| July 22, 2026 | 516.95 | 489.4 | 489.4 | 517.8 | 486.95 | 398,827 |
| July 21, 2026 | 511.85 | 516.2 | 516.2 | 519.8 | 505.4 | 445,745 |
| July 20, 2026 | 493 | 514.15 | 514.15 | 518.55 | 491.35 | 2.4M |
| July 17, 2026 | 489.5 | 494.85 | 494.85 | 497.6 | 482.95 | 341,512 |
| July 16, 2026 | 486.95 | 489.55 | 489.55 | 495 | 484.15 | 481,997 |
| July 15, 2026 | 487.6 | 490.6 | 490.6 | 499 | 483.5 | 693,616 |
| July 14, 2026 | 498.95 | 483.5 | 483.5 | 499.7 | 481.65 | 451,661 |
| July 13, 2026 | 479.1 | 498.5 | 498.5 | 503 | 470.15 | 822,815 |
| July 10, 2026 | 477.05 | 479.2 | 479.2 | 481.05 | 469.4 | 345,821 |
| July 09, 2026 | 450 | 476.1 | 476.1 | 479.9 | 450 | 1.34M |
| July 08, 2026 | 457.9 | 447.2 | 447.2 | 463.8 | 443.35 | 375,053 |
| July 07, 2026 | 488.95 | 460.15 | 460.15 | 490 | 456.1 | 460,054 |
| July 06, 2026 | 487.9 | 488.05 | 488.05 | 493 | 477 | 265,333 |
| July 03, 2026 | 496.6 | 485.75 | 485.75 | 497 | 482.75 | 233,968 |
| July 02, 2026 | 490 | 494.3 | 494.3 | 499.8 | 485.55 | 303,270 |
| July 01, 2026 | 493.9 | 492.35 | 492.35 | 503.9 | 489.1 | 325,272 |
| June 30, 2026 | 496 | 492.8 | 492.8 | 498.05 | 489 | 327,371 |
| June 29, 2026 | 482 | 498.9 | 498.9 | 509.9 | 475.75 | 2.53M |
| June 25, 2026 | 472.9 | 480.7 | 480.7 | 486.65 | 465.4 | 871,473 |
| June 24, 2026 | 473.5 | 471.1 | 471.1 | 483.65 | 461.55 | 464,528 |
| June 23, 2026 | 477.25 | 473.4 | 473.4 | 489.95 | 471.1 | 999,723 |
| June 22, 2026 | 468.9 | 477.25 | 477.25 | 480.85 | 464.3 | 764,912 |
| June 19, 2026 | 458.75 | 465.9 | 465.9 | 469.5 | 456.15 | 879,079 |
| June 18, 2026 | 455 | 456.15 | 456.15 | 460.5 | 453.4 | 347,369 |
| June 17, 2026 | 464.05 | 453.4 | 453.4 | 464.05 | 450.2 | 478,075 |
| June 16, 2026 | 469.8 | 464.55 | 464.55 | 471.55 | 459.5 | 609,170 |
| June 15, 2026 | 459.9 | 462.6 | 462.6 | 468.05 | 452.15 | 890,587 |
| June 12, 2026 | 459 | 455.85 | 455.85 | 469 | 449 | 1.39M |
| June 11, 2026 | 438.05 | 452.3 | 452.3 | 457.2 | 433.25 | 1.2M |
| June 10, 2026 | 449.3 | 438.05 | 438.05 | 453.45 | 435.45 | 647,593 |
| June 09, 2026 | 458 | 449.3 | 449.3 | 460.15 | 445.3 | 1.33M |
| June 08, 2026 | 465.55 | 456.9 | 456.9 | 485 | 450.55 | 1.97M |
| June 05, 2026 | 457 | 476.2 | 476.2 | 479 | 454.6 | 4.03M |
| June 04, 2026 | 459 | 452.6 | 452.6 | 466.6 | 451 | 1.4M |
| June 03, 2026 | 457.6 | 462.3 | 462.3 | 469.9 | 443.1 | 1.87M |
| June 02, 2026 | 457 | 457.6 | 457.6 | 463.45 | 444.25 | 2.43M |
| June 01, 2026 | 444 | 459.75 | 459.75 | 477.5 | 438.6 | 18.13M |
| May 29, 2026 | 420 | 424.15 | 424.15 | 428 | 411.6 | 1.6M |
| May 27, 2026 | 398.5 | 417.3 | 417.3 | 426.8 | 396.2 | 4.77M |
| May 26, 2026 | 398 | 396.05 | 396.05 | 407 | 394.1 | 650,709 |
| May 25, 2026 | 407.5 | 397.6 | 397.6 | 407.5 | 395.1 | 898,255 |
| May 22, 2026 | 405.9 | 402.3 | 402.3 | 414.95 | 398.3 | 1.29M |
| May 21, 2026 | 416 | 406.4 | 406.4 | 416 | 400.2 | 2.3M |
| May 20, 2026 | 393.9 | 406.5 | 406.5 | 423 | 387 | 10.95M |
| May 19, 2026 | 392.35 | 394.3 | 394.3 | 401.2 | 383.6 | 3.44M |
| May 18, 2026 | 405.15 | 392.35 | 392.35 | 409.25 | 386.5 | 10.63M |
| May 15, 2026 | 390 | 415.75 | 415.75 | 443 | 389 | 95.65M |
| May 14, 2026 | 341 | 384.55 | 384.55 | 396.7 | 339.35 | 38.73M |
| May 13, 2026 | 335.3 | 335.05 | 335.05 | 339.15 | 328.1 | 219,033 |
| May 12, 2026 | 349 | 332.8 | 332.8 | 350.85 | 330.65 | 271,486 |
| May 11, 2026 | 360.05 | 349.2 | 349.2 | 360.5 | 347.8 | 359,074 |
| May 08, 2026 | 349.85 | 360.4 | 360.4 | 375 | 346.8 | 927,340 |
| May 07, 2026 | 355.5 | 349.85 | 349.85 | 356.8 | 349 | 282,492 |
| May 06, 2026 | 347 | 350.95 | 350.95 | 352 | 343.05 | 165,606 |
AD
