Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sangam (India) Limited (SANGAMIND.BO)

BSE - BSE Real Time Price. Currency in INR
204.50+3.00 (+1.49%)
At close: 03:01PM IST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023201.90205.95198.05204.50204.50648
Feb 01, 2023217.35217.35198.85201.50201.502,636
Jan 31, 2023212.80215.20207.65215.20215.20191
Jan 30, 2023210.00216.00205.00210.55210.552,889
Jan 27, 2023210.00214.80206.50210.00210.00214
Jan 25, 2023213.95218.15213.95214.00214.00919
Jan 24, 2023215.20220.80214.30217.35217.351,644
Jan 23, 2023217.35221.70213.55215.50215.50889
Jan 20, 2023185.00223.65185.00220.35220.351,100
Jan 19, 2023219.00221.35218.00218.80218.80353
Jan 18, 2023221.15226.15218.15222.60222.6016,626
Jan 17, 2023224.95224.95218.00219.65219.6515,927
Jan 16, 2023225.35226.50223.30224.05224.0515,397
Jan 13, 2023221.50223.80216.50222.85222.852,686
Jan 12, 2023227.45227.45218.10222.65222.653,351
Jan 11, 2023226.00228.75223.35225.25225.2581,738
Jan 10, 2023229.00229.50223.00225.25225.25983
Jan 09, 2023234.70234.70226.90228.40228.4011,372
Jan 06, 2023230.30233.25229.00230.30230.301,800
Jan 05, 2023240.00240.00226.70229.00229.003,347
Jan 04, 2023242.95242.95230.00231.55231.552,414
Jan 03, 2023249.90249.90235.00235.75235.751,778
Jan 02, 2023242.55245.95240.00240.65240.651,658
Dec 30, 2022263.65263.65242.55243.65243.652,084
Dec 29, 2022241.10241.25238.45240.15240.15499
Dec 28, 2022239.70243.90238.00242.05242.054,471
Dec 27, 2022239.30243.50235.85240.95240.951,374
Dec 26, 2022215.00239.75215.00238.25238.253,759
Dec 23, 2022234.80238.75228.00229.70229.702,981
Dec 22, 2022247.05247.05233.05237.95237.95743
Dec 21, 2022253.75255.50239.45241.45241.452,948
Dec 20, 2022256.50258.90251.90252.70252.701,487
Dec 19, 2022270.00270.00255.65256.60256.60827
Dec 16, 2022264.95264.95257.00258.20258.20902
Dec 15, 2022271.95271.95255.65256.05256.052,735
Dec 14, 2022270.00270.00262.40263.40263.40122
Dec 13, 2022273.95273.95261.35262.00262.00495
Dec 12, 2022260.00261.95256.65260.35260.35473
Dec 09, 2022261.00262.75258.30258.85258.852,564
Dec 08, 2022263.85263.85260.00260.05260.05603
Dec 07, 2022264.90265.35260.80261.55261.551,228
Dec 06, 2022266.00269.25263.80264.70264.701,126
Dec 05, 2022265.65267.50263.65267.00267.00172
Dec 02, 2022267.80268.60261.10262.30262.301,139
Dec 01, 2022272.00272.00265.55266.10266.101,342
Nov 30, 2022263.00269.50255.90263.95263.952,832
Nov 29, 2022267.85272.00256.95262.10262.105,797
Nov 28, 2022268.80269.15258.00266.90266.901,903
Nov 25, 2022251.00266.80251.00266.10266.10766
Nov 24, 2022250.00267.20250.00259.50259.501,534
Nov 23, 2022265.00265.00261.00262.40262.40660
Nov 22, 2022257.70272.50257.70264.65264.65776
Nov 21, 2022267.00271.45261.20262.30262.301,110
Nov 18, 2022269.00274.90267.80268.65268.65392
Nov 17, 2022269.95272.60266.60270.05270.05419
Nov 16, 2022267.55269.75267.00267.00267.00546
Nov 15, 2022271.30281.00262.80268.55268.553,176
Nov 14, 2022245.05287.95245.05278.90278.90407
Nov 11, 2022275.10286.00275.10278.90278.90956
Nov 10, 2022272.00290.80272.00286.35286.351,447
Nov 09, 2022292.80294.50282.65282.95282.951,796
Nov 07, 2022298.65298.65288.45293.05293.05990
Nov 04, 2022276.00296.00276.00290.95290.955,441
Nov 03, 2022283.15286.95278.85283.50283.503,137
Nov 02, 2022282.40285.80279.05284.50284.50636
Nov 01, 2022268.00285.00268.00283.70283.701,793
Oct 31, 2022283.05285.20277.00279.90279.901,055
Oct 28, 2022283.95285.00275.45279.55279.55778
Oct 27, 2022279.00287.20278.15279.95279.951,748
Oct 25, 2022283.15285.20280.50281.00281.00274
Oct 24, 2022289.90290.10282.20284.95284.953,541
Oct 21, 2022289.25290.45276.50284.35284.35970
Oct 20, 2022278.35288.45272.80279.55279.555,186
Oct 19, 2022284.95298.80273.20278.55278.555,701
Oct 18, 2022262.70293.00262.70278.05278.052,840
Oct 17, 2022255.10267.00254.30263.45263.451,144
Oct 14, 2022269.00271.55259.00261.35261.351,283
Oct 13, 2022263.00265.00257.10260.05260.054,138
Oct 12, 2022263.25263.25257.00259.20259.20417
Oct 11, 2022269.95269.95265.00265.10265.10357
Oct 10, 2022271.00271.90264.65268.15268.152,045
Oct 07, 2022275.00280.00271.95274.85274.85996
Oct 06, 2022265.00279.25264.00275.65275.652,045
Oct 04, 2022275.35275.50268.75271.00271.00502
Oct 03, 2022275.00280.00265.35267.30267.301,922
Sep 30, 2022275.00280.50275.00278.90278.901,302
Sep 29, 2022283.00285.00276.55277.45277.45417
Sep 28, 2022276.00287.95272.70275.70275.703,027
Sep 27, 2022272.00286.95272.00285.45285.45614
Sep 26, 2022298.70298.70278.00282.25282.253,380
Sep 23, 2022292.00307.00292.00301.00301.001,797
Sep 22, 2022305.25309.35294.30303.85303.851,809
Sep 22, 20222 Dividend
Sep 21, 2022312.50315.05300.00304.35302.358,730
Sep 20, 2022316.20321.30308.00310.95308.912,875
Sep 19, 2022315.75324.35309.55313.10311.043,665
Sep 16, 2022316.00329.25310.45316.45314.374,351
Sep 15, 2022323.95323.95316.00318.05315.96283
Sep 14, 2022320.45324.65318.00321.40319.291,513
Sep 13, 2022325.10337.55325.10328.10325.943,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement