Advertisement
Advertisement
U.S. Markets open in 8 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sanghi Industries Limited (SANGHIIND.NS)

NSE - NSE Real Time Price. Currency in INR
68.00+1.75 (+2.64%)
As of 11:25AM IST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202265.9568.5065.9568.0068.00242,046
Nov 28, 202268.9569.0066.0066.2566.25400,243
Nov 25, 202267.0069.1066.7567.4067.40499,149
Nov 24, 202264.6069.7564.6068.2568.25945,915
Nov 23, 202262.3066.4562.3066.4566.45360,341
Nov 22, 202264.7067.0063.0063.3063.30311,877
Nov 21, 202267.9067.9064.6064.7064.70527,625
Nov 18, 202273.3073.3066.4068.0068.002,329,578
Nov 17, 202269.8569.8565.3069.8569.854,133,352
Nov 16, 202266.5566.5566.5566.5566.551,608,398
Nov 15, 202263.4063.4063.4063.4063.40650,130
Nov 14, 202260.4060.4060.4060.4060.40894,930
Nov 11, 202257.5557.5556.6057.5557.55702,293
Nov 10, 202256.4057.0054.6554.8554.85332,662
Nov 09, 202256.0557.9056.0057.5057.50390,666
Nov 07, 202256.5057.8555.7056.1056.10108,883
Nov 04, 202257.0057.8556.2556.4556.45196,033
Nov 03, 202256.5057.9555.5056.9556.95168,555
Nov 02, 202257.0058.0055.2057.4057.40214,379
Nov 01, 202255.7557.8055.1057.1057.10231,787
Oct 31, 202253.7056.2052.7555.6555.65268,007
Oct 28, 202254.4054.5053.0553.5553.5540,286
Oct 27, 202255.0055.0053.7554.4054.40119,952
Oct 25, 202254.2556.2054.1555.0055.0093,054
Oct 24, 202255.4056.0054.6055.3555.3550,125
Oct 21, 202253.5056.3052.5055.1055.10298,063
Oct 20, 202254.8054.9553.3053.7053.7098,439
Oct 19, 202258.4558.4555.1555.6555.6594,319
Oct 18, 202255.6057.7554.5056.7556.75403,864
Oct 17, 202253.2056.2051.5055.3055.30385,854
Oct 14, 202251.5053.5551.0053.5553.55360,285
Oct 13, 202252.5052.5050.2551.0051.00186,829
Oct 12, 202251.7052.9051.3052.6552.65133,776
Oct 11, 202254.0555.0051.3051.7051.70286,386
Oct 10, 202255.4556.0053.6053.8553.85504,589
Oct 07, 202256.0059.5054.8555.6055.60399,071
Oct 06, 202257.0058.8055.5056.8056.80191,460
Oct 04, 202255.5056.9554.5056.6056.60444,217
Oct 03, 202258.4059.6054.1554.4054.40416,283
Sep 30, 202254.0057.1053.0557.0057.00356,684
Sep 29, 202257.0057.5553.0054.4054.40419,333
Sep 28, 202253.7558.7053.2055.7055.70573,149
Sep 27, 202256.7559.0055.9055.9555.95534,901
Sep 26, 202259.2560.8558.8058.8058.80150,649
Sep 23, 202264.8065.9061.7061.8561.85478,096
Sep 22, 202266.4066.4063.9064.9064.90564,356
Sep 21, 202273.0073.0067.2567.2567.251,613,981
Sep 20, 202270.7570.7568.4570.7570.751,420,251
Sep 19, 202263.7067.4061.2567.4067.40868,453
Sep 16, 202265.6566.9063.7064.2064.201,172,894
Sep 15, 202267.0567.0563.9067.0567.052,394,593
Sep 14, 202260.0063.9059.0063.9063.90730,602
Sep 13, 202260.5563.4558.3060.9060.90528,937
Sep 12, 202263.9564.9560.1561.0561.052,079,827
Sep 09, 202267.0067.8563.6064.5564.552,388,188
Sep 08, 202268.9569.9562.8067.1567.155,232,231
Sep 07, 202260.0066.7559.4066.7566.754,506,581
Sep 06, 202262.0064.2560.2560.7060.707,070,251
Sep 05, 202254.3559.1554.0059.1559.152,266,353
Sep 02, 202255.1555.7553.2553.8053.80637,884
Sep 01, 202254.9556.1554.5054.8554.85470,395
Aug 30, 202254.2056.7054.2055.6555.651,338,718
Aug 29, 202252.3055.0050.0553.7553.751,508,639
Aug 26, 202255.3055.5052.4052.7552.75757,684
Aug 25, 202255.4057.8554.0054.7054.702,027,397
Aug 24, 202252.0555.5552.0555.0555.052,132,824
Aug 23, 202252.0053.9050.6052.3552.351,036,953
Aug 22, 202255.0055.4551.5052.9552.952,893,627
Aug 19, 202250.0055.0049.8054.4054.404,530,325
Aug 18, 202246.8050.8045.5049.8549.852,815,188
Aug 17, 202247.3047.6546.3046.8046.802,146,894
Aug 16, 202243.9048.2042.6046.1546.153,437,554
Aug 12, 202238.8044.4038.6043.5043.503,941,945
Aug 11, 202239.1039.6538.5038.6038.60278,889
Aug 10, 202239.8539.8538.3538.6038.60495,035
Aug 08, 202241.0041.5040.3040.7040.70426,716
Aug 05, 202240.3041.5040.3040.8540.85492,584
Aug 04, 202241.0041.8039.7040.3040.30742,468
Aug 03, 202240.6541.9039.6040.4040.401,302,284
Aug 02, 202237.7042.2037.6040.2540.252,727,427
Aug 01, 202237.0037.9536.8037.7037.70562,816
Jul 29, 202237.7537.7531.6536.7536.75621,961
Jul 28, 202237.9038.2037.0037.4537.45420,387
Jul 27, 202236.9037.7036.2037.5037.501,127,264
Jul 26, 202237.7537.8036.5036.8536.85592,586
Jul 25, 202237.9038.0536.9037.8037.80542,853
Jul 22, 202236.3038.4035.9037.6537.652,498,294
Jul 21, 202236.0036.0034.8535.7035.70374,018
Jul 20, 202236.5036.5535.7035.7535.75447,041
Jul 19, 202236.7036.9035.8535.9535.95736,336
Jul 18, 202236.3037.1036.1536.7036.70294,792
Jul 15, 202236.8036.8035.6535.9535.95261,825
Jul 14, 202237.2537.8036.3536.5036.50236,915
Jul 13, 202238.0038.2037.0037.3037.30209,861
Jul 12, 202236.8538.7036.6037.7037.70491,213
Jul 11, 202237.3537.5536.7036.9536.95409,591
Jul 08, 202236.8539.7036.6537.6537.652,006,993
Jul 07, 202236.8537.0036.4036.5536.55216,033
Jul 06, 202236.0036.6535.6036.3036.30113,516
Jul 05, 202237.0037.1035.6535.9035.90172,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement