NSE - Delayed Quote INR

Sangam (India) Limited (SANGAMIND.NS)

436.85 +1.75 (+0.40%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 437.35 443.15 434.60 436.85 436.85 11,560
Apr 25, 2024 439.85 445.05 434.00 435.10 435.10 22,536
Apr 24, 2024 447.55 462.10 435.45 437.25 437.25 96,433
Apr 23, 2024 451.90 455.50 441.10 447.55 447.55 41,521
Apr 22, 2024 426.80 462.15 424.55 449.55 449.55 190,623
Apr 19, 2024 418.00 429.00 410.10 424.55 424.55 21,242
Apr 18, 2024 436.00 438.65 414.60 419.15 419.15 27,730
Apr 16, 2024 426.70 444.10 416.60 432.05 432.05 25,854
Apr 15, 2024 439.10 440.15 415.90 430.60 430.60 28,578
Apr 12, 2024 442.70 451.20 439.00 443.10 443.10 19,537
Apr 10, 2024 450.75 452.95 442.00 446.80 446.80 24,275
Apr 9, 2024 456.05 458.50 447.10 452.20 452.20 15,198
Apr 8, 2024 467.70 469.80 447.00 455.35 455.35 36,267
Apr 5, 2024 466.00 470.00 452.65 467.70 467.70 31,996
Apr 4, 2024 457.65 470.00 448.60 466.05 466.05 58,939
Apr 3, 2024 467.05 471.00 446.95 461.15 461.15 50,112
Apr 2, 2024 471.10 487.60 462.00 464.30 464.30 30,707
Apr 1, 2024 445.00 476.70 443.10 468.20 468.20 57,052
Mar 28, 2024 438.00 457.90 432.30 442.90 442.90 82,771
Mar 27, 2024 450.00 467.50 433.30 437.45 437.45 149,344
Mar 26, 2024 415.05 475.00 409.00 454.70 454.70 309,284
Mar 22, 2024 406.00 421.80 405.00 411.00 411.00 43,624
Mar 21, 2024 395.00 410.90 395.00 405.55 405.55 52,853
Mar 20, 2024 405.70 405.70 382.50 390.30 390.30 49,545
Mar 19, 2024 404.75 409.20 392.85 399.70 399.70 48,843
Mar 18, 2024 388.30 406.00 378.55 404.75 404.75 82,469
Mar 14, 2024 366.90 389.05 353.90 384.95 384.95 142,757
Mar 13, 2024 413.85 419.35 356.95 370.85 370.85 109,537
Mar 12, 2024 434.60 437.10 411.60 417.20 417.20 50,611
Mar 11, 2024 465.50 468.75 429.90 432.85 432.85 46,449
Mar 7, 2024 460.55 470.00 457.75 467.45 467.45 28,605
Mar 6, 2024 481.00 483.90 450.80 454.20 454.20 58,212
Mar 5, 2024 484.80 488.70 482.35 482.80 482.80 24,694
Mar 4, 2024 494.95 499.45 482.00 484.40 484.40 14,751
Mar 1, 2024 492.00 499.20 485.50 490.20 490.20 20,337
Feb 29, 2024 490.10 494.95 482.50 489.15 489.15 21,187
Feb 28, 2024 496.05 518.90 485.00 490.10 490.10 93,784
Feb 27, 2024 489.00 506.10 485.90 492.15 492.15 50,377
Feb 26, 2024 495.45 500.80 483.50 486.80 486.80 35,583
Feb 23, 2024 483.35 497.20 481.00 491.55 491.55 32,572
Feb 22, 2024 509.95 517.90 467.00 490.40 490.40 74,341
Feb 21, 2024 509.00 517.55 504.25 506.30 506.30 42,384
Feb 20, 2024 506.05 515.00 497.30 506.60 506.60 34,609
Feb 19, 2024 515.00 519.95 500.00 503.05 503.05 27,629
Feb 16, 2024 519.05 529.25 509.90 513.95 513.95 29,678
Feb 15, 2024 510.00 521.95 506.75 513.40 513.40 38,838
Feb 14, 2024 493.70 509.00 489.95 498.40 498.40 35,931
Feb 13, 2024 488.40 500.95 474.05 493.70 493.70 49,904
Feb 12, 2024 531.20 533.20 475.00 487.05 487.05 56,599
Feb 9, 2024 530.50 543.60 507.20 518.30 518.30 79,775
Feb 8, 2024 545.00 560.45 528.55 532.65 532.65 70,931
Feb 7, 2024 556.00 574.00 543.25 551.95 551.95 76,229
Feb 6, 2024 558.45 585.00 549.00 554.60 554.60 120,812
Feb 5, 2024 535.10 593.00 507.45 564.00 564.00 581,709
Feb 2, 2024 565.00 629.95 535.95 594.70 594.70 934,510
Feb 1, 2024 477.80 569.50 463.85 560.40 560.40 1,463,081
Jan 31, 2024 487.70 488.00 468.50 475.45 475.45 85,734
Jan 30, 2024 477.80 490.00 474.50 487.00 487.00 90,769
Jan 29, 2024 493.00 497.90 473.00 476.10 476.10 133,119
Jan 25, 2024 461.65 492.65 446.95 488.25 488.25 1,640,292
Jan 24, 2024 452.00 470.90 450.10 459.50 459.50 97,108
Jan 23, 2024 460.00 488.75 450.00 452.15 452.15 290,793
Jan 19, 2024 433.20 451.90 426.85 444.55 444.55 71,052
Jan 18, 2024 431.75 433.20 420.00 428.35 428.35 29,734
Jan 17, 2024 436.25 446.15 421.55 436.10 436.10 27,618
Jan 16, 2024 450.80 453.05 430.90 436.25 436.25 37,172
Jan 15, 2024 460.00 473.00 443.35 447.65 447.65 50,856
Jan 12, 2024 449.00 456.15 443.15 452.25 452.25 28,940
Jan 11, 2024 449.70 456.70 441.95 445.10 445.10 38,003
Jan 10, 2024 458.80 458.80 440.45 444.65 444.65 36,107
Jan 9, 2024 462.80 475.90 450.20 455.25 455.25 68,135
Jan 8, 2024 456.80 489.75 452.85 461.45 461.45 133,226
Jan 5, 2024 469.90 469.90 451.95 454.70 454.70 58,924
Jan 4, 2024 437.85 482.00 434.80 465.60 465.60 410,102
Jan 3, 2024 425.00 433.60 422.40 428.55 428.55 25,961
Jan 2, 2024 421.50 432.00 420.05 425.45 425.45 35,685
Jan 1, 2024 420.35 432.80 420.05 427.55 427.55 43,400
Dec 29, 2023 434.00 437.40 421.10 424.85 424.85 43,525
Dec 28, 2023 446.30 446.30 421.70 431.60 431.60 79,733
Dec 27, 2023 433.80 450.00 428.25 446.35 446.35 219,163
Dec 26, 2023 452.50 452.50 428.00 432.90 432.90 338,721
Dec 22, 2023 385.05 455.20 375.00 454.05 454.05 2,108,889
Dec 21, 2023 352.35 388.00 347.65 379.35 379.35 162,830
Dec 20, 2023 372.95 375.40 340.55 348.20 348.20 64,249
Dec 19, 2023 370.00 373.70 364.15 367.75 367.75 30,083
Dec 18, 2023 364.00 372.40 360.00 367.85 367.85 49,535
Dec 15, 2023 369.00 374.85 357.55 359.70 359.70 52,483
Dec 14, 2023 371.85 374.55 366.00 368.80 368.80 67,537
Dec 13, 2023 369.25 376.45 364.95 369.10 369.10 83,787
Dec 12, 2023 380.00 385.00 366.50 369.25 369.25 64,196
Dec 11, 2023 377.80 380.90 372.85 376.00 376.00 34,043
Dec 8, 2023 377.95 381.00 373.00 375.75 375.75 44,674
Dec 7, 2023 373.85 387.50 371.05 377.95 377.95 53,941
Dec 6, 2023 378.00 384.20 373.75 374.65 374.65 94,436
Dec 5, 2023 380.80 397.40 370.35 378.00 378.00 925,385
Dec 4, 2023 316.20 375.95 315.00 375.95 375.95 1,705,518
Dec 1, 2023 312.90 319.00 312.25 313.30 313.30 37,623
Nov 30, 2023 316.75 318.90 310.05 311.55 311.55 29,944
Nov 29, 2023 320.25 320.70 312.85 316.75 316.75 20,276
Nov 28, 2023 319.00 325.00 316.00 318.55 318.55 26,311
Nov 24, 2023 323.00 325.35 315.50 318.15 318.15 21,210
Nov 23, 2023 323.85 325.95 320.10 320.80 320.80 24,491
Nov 22, 2023 317.75 335.00 314.30 324.45 324.45 96,868
Nov 21, 2023 320.20 323.75 313.00 315.25 315.25 13,758
Nov 20, 2023 318.55 320.20 313.95 316.95 316.95 14,261
Nov 17, 2023 318.90 326.40 311.80 319.20 319.20 33,134
Nov 16, 2023 320.70 324.50 312.85 314.25 314.25 25,629
Nov 15, 2023 311.10 324.65 309.45 318.25 318.25 50,749
Nov 13, 2023 311.70 314.30 305.30 307.05 307.05 19,175
Nov 10, 2023 311.00 314.10 304.95 309.80 309.80 24,430
Nov 9, 2023 314.20 318.00 305.00 310.50 310.50 22,544
Nov 8, 2023 314.00 316.50 311.00 312.50 312.50 21,430
Nov 7, 2023 308.30 319.35 308.30 313.05 313.05 25,555
Nov 6, 2023 314.00 320.80 306.60 308.30 308.30 28,810
Nov 3, 2023 313.10 319.05 307.05 314.00 314.00 43,407
Nov 2, 2023 302.90 312.00 302.05 308.45 308.45 48,700
Nov 1, 2023 311.25 318.00 293.55 300.05 300.05 121,642
Oct 31, 2023 278.00 314.10 276.25 308.35 308.35 278,514
Oct 30, 2023 280.55 286.50 273.75 275.90 275.90 139,309
Oct 27, 2023 286.95 297.00 276.35 280.60 280.60 110,132
Oct 26, 2023 287.00 298.00 278.00 291.60 291.60 80,561
Oct 25, 2023 314.00 317.65 286.90 293.20 293.20 78,174
Oct 23, 2023 325.75 333.40 307.00 314.25 314.25 32,691
Oct 20, 2023 333.05 336.40 325.75 330.35 330.35 23,271
Oct 19, 2023 334.55 341.20 332.95 334.95 334.95 13,552
Oct 18, 2023 338.80 346.45 332.95 337.90 337.90 21,876
Oct 17, 2023 342.80 345.00 337.55 340.90 340.90 21,654
Oct 16, 2023 335.25 342.15 335.25 337.75 337.75 24,348
Oct 13, 2023 340.90 343.80 335.00 338.50 338.50 23,798
Oct 12, 2023 345.00 346.85 334.30 338.05 338.05 32,086
Oct 11, 2023 349.65 350.15 340.00 341.45 341.45 21,222
Oct 10, 2023 346.00 350.95 342.10 343.50 343.50 21,499
Oct 9, 2023 351.00 356.00 338.55 343.35 343.35 45,631
Oct 6, 2023 362.20 366.20 355.15 357.25 357.25 30,216
Oct 5, 2023 360.80 365.00 355.15 360.55 360.55 39,893
Oct 4, 2023 363.90 367.30 354.00 357.85 357.85 83,277
Oct 3, 2023 345.00 366.80 341.05 360.30 360.30 85,966
Sep 29, 2023 342.00 349.60 338.80 341.70 341.70 31,080
Sep 28, 2023 342.25 358.00 339.00 341.20 341.20 101,039
Sep 27, 2023 342.85 347.00 335.90 344.65 344.65 24,236
Sep 26, 2023 336.05 345.00 336.00 339.90 339.90 20,121
Sep 25, 2023 341.10 341.10 334.50 336.60 336.60 14,560
Sep 22, 2023 345.80 345.95 334.05 338.30 338.30 30,104
Sep 21, 2023 335.60 350.50 332.00 340.00 340.00 51,572
Sep 20, 2023 335.20 340.00 330.95 335.70 335.70 56,719
Sep 18, 2023 335.00 345.35 333.30 335.20 335.20 27,896
Sep 15, 2023 2.00 Dividend
Sep 15, 2023 343.40 358.75 339.05 340.60 340.60 71,305
Sep 14, 2023 337.00 346.15 333.30 342.25 340.25 58,066
Sep 13, 2023 320.20 338.35 320.20 332.90 330.95 72,520
Sep 12, 2023 341.00 341.00 321.55 323.40 321.51 87,138
Sep 11, 2023 335.75 344.50 332.70 334.55 332.59 79,060
Sep 8, 2023 338.95 342.45 335.00 335.75 333.79 29,286
Sep 7, 2023 337.45 341.80 335.70 338.90 336.92 40,637
Sep 6, 2023 350.05 351.35 329.70 336.40 334.43 86,119
Sep 5, 2023 357.05 360.45 348.20 349.15 347.11 46,653
Sep 4, 2023 348.00 358.90 343.20 354.40 352.33 82,489
Sep 1, 2023 342.50 354.30 342.35 345.15 343.13 82,905
Aug 31, 2023 340.00 344.00 330.10 340.80 338.81 61,892
Aug 30, 2023 350.15 350.55 333.15 337.60 335.63 66,854
Aug 29, 2023 322.00 349.80 318.15 346.15 344.13 173,971
Aug 28, 2023 325.40 327.50 317.60 320.15 318.28 60,080
Aug 25, 2023 328.70 331.00 320.15 322.10 320.22 42,707
Aug 24, 2023 327.50 331.00 321.55 327.50 325.59 49,285
Aug 23, 2023 331.75 331.75 323.40 324.95 323.05 89,360
Aug 22, 2023 327.75 335.45 327.10 329.30 327.38 107,497
Aug 21, 2023 310.10 332.00 310.10 327.75 325.83 108,573
Aug 18, 2023 316.10 324.50 308.00 310.50 308.69 88,568
Aug 17, 2023 325.70 328.00 313.35 316.10 314.25 120,068
Aug 16, 2023 326.10 329.30 321.00 323.40 321.51 46,915
Aug 14, 2023 334.70 334.70 320.65 326.10 324.19 103,669
Aug 11, 2023 335.00 349.95 327.00 331.45 329.51 317,241
Aug 10, 2023 387.65 387.95 356.05 359.75 357.65 293,853
Aug 9, 2023 347.10 393.00 347.10 387.65 385.38 847,078
Aug 8, 2023 332.60 345.30 328.20 341.95 339.95 89,861
Aug 7, 2023 329.55 338.00 327.00 328.50 326.58 60,208
Aug 4, 2023 321.20 333.70 321.20 325.60 323.70 28,646
Aug 3, 2023 331.80 332.95 319.05 326.80 324.89 54,484
Aug 2, 2023 341.05 341.65 315.10 325.85 323.95 84,613
Aug 1, 2023 329.00 345.00 326.95 341.55 339.55 161,758
Jul 31, 2023 328.50 333.80 323.90 326.35 324.44 36,072
Jul 28, 2023 317.90 330.00 316.65 327.05 325.14 64,981
Jul 27, 2023 326.00 330.00 316.05 318.65 316.79 47,650
Jul 26, 2023 329.90 333.30 323.20 324.55 322.65 55,816
Jul 25, 2023 325.10 336.15 325.10 326.70 324.79 87,118
Jul 24, 2023 332.25 336.50 322.00 323.95 322.06 132,978
Jul 21, 2023 337.25 354.00 332.10 334.45 332.50 330,782
Jul 20, 2023 324.30 339.70 324.05 335.70 333.74 562,565
Jul 19, 2023 299.50 332.00 299.00 319.05 317.19 609,738
Jul 18, 2023 306.00 309.35 294.55 299.55 297.80 53,916
Jul 17, 2023 308.95 314.50 302.35 305.85 304.06 45,725
Jul 14, 2023 295.90 315.40 295.55 304.90 303.12 59,914
Jul 13, 2023 298.00 304.50 294.00 295.10 293.38 39,001
Jul 12, 2023 304.00 308.70 292.50 295.20 293.47 41,371
Jul 11, 2023 299.75 309.00 299.75 302.85 301.08 39,573
Jul 10, 2023 310.00 310.00 298.00 299.90 298.15 41,172
Jul 7, 2023 314.90 319.90 306.00 308.15 306.35 78,593
Jul 6, 2023 316.35 321.00 311.70 314.95 313.11 77,720
Jul 5, 2023 296.45 324.90 292.20 316.35 314.50 318,235
Jul 4, 2023 298.00 298.00 290.35 294.45 292.73 38,885
Jul 3, 2023 300.85 303.95 295.30 295.90 294.17 49,178
Jun 30, 2023 299.90 310.00 293.45 300.85 299.09 113,135
Jun 28, 2023 295.75 300.15 291.90 295.05 293.33 60,952
Jun 27, 2023 294.15 299.00 292.25 293.70 291.98 46,235
Jun 26, 2023 297.60 301.45 288.80 293.60 291.88 60,699
Jun 23, 2023 300.00 305.00 296.00 297.60 295.86 50,484
Jun 22, 2023 308.00 311.15 298.00 302.45 300.68 75,109
Jun 21, 2023 321.00 321.65 304.05 306.80 305.01 100,339
Jun 20, 2023 307.00 317.55 306.75 314.90 313.06 73,201
Jun 19, 2023 319.00 324.00 301.05 308.20 306.40 122,684
Jun 16, 2023 324.40 330.15 315.00 316.15 314.30 129,522
Jun 15, 2023 340.00 344.40 320.00 322.10 320.22 633,453
Jun 14, 2023 286.85 340.00 270.20 334.15 332.20 1,166,665
Jun 13, 2023 274.90 288.00 274.90 284.05 282.39 83,289
Jun 12, 2023 283.85 283.85 272.00 272.75 271.16 33,367
Jun 9, 2023 281.85 285.90 277.70 282.10 280.45 41,014
Jun 8, 2023 277.60 285.45 275.00 282.60 280.95 103,875
Jun 7, 2023 251.00 298.70 250.50 277.05 275.43 909,432
Jun 6, 2023 244.00 251.40 240.95 248.95 247.50 46,506
Jun 5, 2023 233.00 241.00 231.25 240.35 238.95 17,773
Jun 2, 2023 234.85 241.45 230.40 232.25 230.89 8,045
Jun 1, 2023 233.90 234.45 230.15 233.30 231.94 6,156
May 31, 2023 230.05 234.50 228.60 232.45 231.09 4,606
May 30, 2023 234.90 237.80 226.60 232.15 230.79 8,092
May 29, 2023 238.00 238.00 230.00 232.15 230.79 4,834
May 26, 2023 239.35 239.35 233.00 234.65 233.28 7,487
May 25, 2023 230.05 238.80 230.05 236.75 235.37 6,267
May 24, 2023 238.35 240.35 232.10 232.95 231.59 4,038
May 23, 2023 241.00 242.10 234.20 235.45 234.07 10,578
May 22, 2023 231.60 240.90 231.60 239.45 238.05 13,033
May 19, 2023 236.25 239.15 229.05 231.65 230.30 22,505
May 18, 2023 239.15 242.95 236.00 236.25 234.87 6,592
May 17, 2023 242.65 245.35 236.05 238.75 237.35 10,666
May 16, 2023 244.95 248.00 241.05 242.85 241.43 8,583
May 15, 2023 246.65 248.00 242.05 243.90 242.47 5,653
May 12, 2023 245.95 247.50 241.60 246.20 244.76 6,888
May 11, 2023 247.55 248.25 244.45 246.35 244.91 6,766
May 10, 2023 246.30 249.15 243.10 246.20 244.76 7,034
May 9, 2023 243.60 249.00 242.50 246.30 244.86 9,756
May 8, 2023 247.70 247.95 238.00 242.60 241.18 26,344
May 5, 2023 248.30 252.30 245.60 247.70 246.25 24,332
May 4, 2023 256.75 256.75 242.40 246.55 245.11 40,128
May 3, 2023 258.80 258.80 246.95 252.95 251.47 22,088
May 2, 2023 270.60 270.70 253.95 257.70 256.19 44,068
Apr 28, 2023 266.40 275.00 266.30 271.90 270.31 49,167
Apr 27, 2023 272.60 272.60 265.00 266.40 264.84 11,365
Apr 26, 2023 271.00 274.70 267.10 270.60 269.02 34,774

Related Tickers

LAMBODHARA.NS Lambodhara Textiles Limited
156.05
-0.19%
 
NAHARSPING.NS Nahar Spinning Mills Limited
285.80
-1.63%
 
NITINSPIN.NS Nitin Spinners Limited
354.55
-0.74%
 
INDIANCARD.NS The Indian Card Clothing Company Limited
279.95
+2.87%
 
RSWM.NS RSWM Limited
191.00
-0.44%
 
MORARJEE.NS Morarjee Textiles Limited
19.65
0.00%
 
RELCHEMQ.NS Reliance Chemotex Industries Limited
226.90
-0.92%
 
LOYALTEX.BO Loyal Textile Mills Limited
567.15
0.00%
 
PIONEEREMB.NS Pioneer Embroideries Limited
44.20
-0.90%
 
LOYALTEX.NS Loyal Textile Mills Limited
570.20
-0.18%