Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Saregama India Limited (SAREGAMA.BO)

BSE - BSE Real Time Price. Currency in INR
379.20+0.70 (+0.18%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 2022385.00385.00376.05379.20379.2018,366
Nov 28, 2022375.15383.95375.15378.50378.5025,639
Nov 25, 2022373.85379.90372.00376.10376.1040,729
Nov 24, 2022375.35380.00371.00377.25377.2527,723
Nov 23, 2022372.05379.35371.15374.80374.8020,810
Nov 22, 2022371.50375.10370.85372.15372.1515,309
Nov 21, 2022378.45379.00371.50372.25372.2511,902
Nov 18, 2022373.50382.95373.50376.90376.907,918
Nov 17, 2022382.20383.50375.95377.90377.9023,581
Nov 16, 2022384.65387.20375.95382.10382.1012,402
Nov 15, 2022384.00387.55380.00384.65384.6510,915
Nov 14, 2022382.05391.15377.55385.05385.0521,157
Nov 11, 2022405.00407.70387.60391.80391.8021,040
Nov 10, 2022400.00407.90392.00401.50401.5021,838
Nov 09, 2022392.05402.50384.45398.30398.3016,688
Nov 07, 2022381.50394.40381.00390.15390.1518,563
Nov 04, 2022381.45385.00380.45382.05382.054,437
Nov 03, 2022388.30392.05380.05381.35381.356,168
Nov 02, 2022398.10400.00382.45387.80387.8040,577
Nov 01, 2022387.90403.00377.45389.80389.8050,462
Oct 31, 2022381.30391.15366.05371.60371.6052,170
Oct 28, 2022382.00383.05373.85376.25376.254,306
Oct 27, 2022386.00386.00375.75382.35382.3513,590
Oct 25, 2022381.50386.05375.35380.80380.8019,185
Oct 24, 2022377.00384.90371.40376.70376.705,968
Oct 21, 2022395.00400.00367.75373.45373.4525,409
Oct 20, 2022371.60397.20369.00392.85392.8515,450
Oct 19, 2022378.00378.05367.75370.65370.6511,494
Oct 18, 2022374.60383.65370.25380.80380.808,674
Oct 17, 2022382.00394.00367.20372.10372.1013,082
Oct 14, 2022379.35383.00375.35377.65377.6513,864
Oct 13, 2022367.85378.30367.85377.60377.609,001
Oct 12, 2022378.90378.90368.00374.80374.807,578
Oct 11, 2022379.85379.85370.30373.20373.2011,375
Oct 10, 2022375.90378.90365.05377.20377.2010,835
Oct 07, 2022366.10370.90365.85369.75369.7515,409
Oct 06, 2022367.00373.50367.00368.50368.506,970
Oct 04, 2022369.35373.20365.00368.90368.9014,052
Oct 03, 2022363.25370.90359.00367.30367.3024,087
Sep 30, 2022364.80365.40358.95360.45360.4511,533
Sep 29, 2022360.55378.05358.55363.25363.2540,968
Sep 28, 2022370.00370.00352.15355.00355.0021,258
Sep 27, 2022364.05375.00356.80368.75368.7541,788
Sep 26, 2022355.55375.20346.55367.30367.3047,312
Sep 23, 2022375.00375.10361.00363.70363.708,653
Sep 22, 2022361.00378.70361.00374.00374.0024,410
Sep 21, 2022372.15381.90365.05366.55366.5536,224
Sep 20, 2022379.00384.55372.80374.30374.3055,423
Sep 19, 2022380.00390.10375.25379.85379.85654,261
Sep 16, 2022396.05417.00383.75386.40386.4020,313
Sep 15, 2022413.25413.50400.10401.55401.558,507
Sep 14, 2022397.00413.15397.00409.05409.0518,680
Sep 13, 2022414.75418.80411.70414.90414.909,112
Sep 12, 2022432.00432.00410.05412.95412.9512,335
Sep 09, 2022420.00428.00417.10424.80424.809,742
Sep 08, 2022415.30423.50414.05421.60421.6022,921
Sep 07, 2022411.50418.50402.00416.25416.2525,459
Sep 06, 2022413.20415.35405.95410.00410.0020,810
Sep 05, 2022409.05421.00407.25411.30411.3041,746
Sep 02, 2022410.50424.45410.50412.25412.2512,637
Sep 01, 2022392.85419.60392.85415.05415.0540,087
Aug 30, 2022405.10440.00400.00403.60403.6022,777
Aug 29, 2022396.10405.00396.00400.15400.1529,801
Aug 26, 2022412.05412.30403.00406.55406.5513,674
Aug 25, 2022406.10413.95405.65408.75408.7546,444
Aug 24, 2022410.20415.00405.55410.65410.6552,893
Aug 23, 2022404.65413.95404.65406.35406.3524,309
Aug 22, 2022412.95415.15402.70406.90406.9076,885
Aug 19, 2022419.00420.25408.00412.45412.4532,061
Aug 18, 2022409.50420.75408.70414.70414.7012,793
Aug 17, 2022396.95410.00396.00407.50407.5033,293
Aug 16, 2022401.00403.80393.05395.40395.404,168
Aug 12, 2022397.00407.45396.30399.75399.7513,221
Aug 11, 2022400.00409.00392.10392.10392.109,691
Aug 10, 2022396.05401.60391.25394.15394.1513,608
Aug 08, 2022400.65408.20389.55396.05396.0518,032
Aug 05, 2022406.00413.95402.80403.70403.7027,203
Aug 04, 2022416.60419.10401.00406.40406.4025,280
Aug 03, 2022406.00420.95406.00418.20418.2012,093
Aug 02, 2022420.30428.80402.40407.80407.8065,138
Aug 01, 2022417.55425.00414.05418.95418.9518,511
Jul 29, 2022398.10420.00398.10417.65417.6521,411
Jul 28, 2022404.60409.70398.90401.50401.509,596
Jul 27, 2022408.60410.00399.65404.50404.502,758
Jul 26, 2022413.00413.00401.85402.65402.652,530
Jul 25, 2022400.95409.80395.55408.15408.1512,361
Jul 22, 2022406.00410.45400.00401.25401.256,790
Jul 21, 2022413.95418.55404.00406.55406.553,118
Jul 20, 2022421.00421.00411.05413.85413.854,561
Jul 19, 2022406.30422.40405.45419.15419.1511,668
Jul 18, 2022411.00416.00403.10406.65406.6516,756
Jul 15, 2022395.05411.95394.35407.10407.1012,700
Jul 14, 2022404.90404.90392.70397.25397.254,217
Jul 13, 2022399.00401.85386.55398.55398.5512,634
Jul 12, 2022407.50407.50387.00388.85388.8512,181
Jul 11, 2022408.00408.00397.00402.25402.253,573
Jul 08, 2022409.55411.80398.80402.30402.309,925
Jul 07, 2022401.00411.15395.15404.15404.1520,500
Jul 06, 2022374.00415.60368.00403.50403.5081,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement