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

Saregama India Limited (SAREGAMA.BO)

BSE - BSE Real Time Price. Currency in INR
355.70-1.15 (-0.32%)
At close: 03:51PM IST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023356.85362.05346.55355.70355.7028,861
Jan 25, 2023332.15363.65332.15356.85356.85100,911
Jan 24, 2023335.75351.15326.45331.70331.7067,862
Jan 23, 2023361.00365.00328.00332.25332.2533,548
Jan 20, 2023358.00362.45345.25357.70357.7022,409
Jan 19, 2023355.65355.65349.00349.85349.8510,532
Jan 18, 2023352.55361.00350.20353.00353.009,015
Jan 17, 2023358.60361.05354.00354.75354.755,380
Jan 16, 2023360.30360.95356.85358.60358.606,661
Jan 13, 2023361.85362.90355.50358.40358.4012,940
Jan 12, 2023360.45368.60359.10360.05360.055,384
Jan 11, 2023365.00372.35359.45360.45360.455,392
Jan 10, 2023375.65375.65366.00366.90366.905,834
Jan 09, 2023384.45384.45367.15376.20376.202,099
Jan 06, 2023383.65387.80370.00373.00373.0012,703
Jan 05, 2023395.55395.55375.00386.40386.406,631
Jan 04, 2023391.30393.70384.40389.80389.806,660
Jan 03, 2023389.00394.75388.00389.45389.456,270
Jan 02, 2023380.25395.95380.25394.20394.209,788
Dec 30, 2022379.85394.25377.65384.85384.858,912
Dec 29, 2022390.10399.30368.15373.25373.2519,699
Dec 28, 2022372.00399.00367.35395.35395.3590,442
Dec 27, 2022370.00372.00364.95367.95367.958,214
Dec 26, 2022353.05372.00353.05366.15366.156,450
Dec 23, 2022370.05371.10356.60359.05359.0510,031
Dec 22, 2022370.00379.20361.65376.15376.156,387
Dec 21, 2022378.40378.40364.05370.50370.5013,076
Dec 20, 2022375.00378.35370.05375.90375.902,266
Dec 19, 2022370.15376.00369.65371.15371.157,189
Dec 16, 2022365.00382.80356.95372.35372.3515,332
Dec 15, 2022361.95362.65356.50358.00358.0015,938
Dec 14, 2022365.40367.40360.15361.95361.954,279
Dec 13, 2022370.60371.65364.95365.30365.3029,068
Dec 12, 2022374.55374.55368.00369.60369.602,678
Dec 09, 2022377.60379.35366.65372.45372.455,628
Dec 08, 2022378.70381.00374.85376.50376.508,518
Dec 07, 2022377.00382.85374.15375.60375.6020,498
Dec 06, 2022381.25383.65380.00383.00383.001,335
Dec 05, 2022382.05388.80380.25381.85381.8510,821
Dec 02, 2022382.05385.00379.00381.45381.4511,482
Dec 01, 2022379.00383.80376.25382.05382.054,903
Nov 30, 2022383.00384.00373.95379.50379.5015,363
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement