Advertisement
Advertisement
Saregama India Limited (SAREGAMA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:51PM IST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 356.85 | 362.05 | 346.55 | 355.70 | 355.70 | 28,861 |
| Jan 25, 2023 | 332.15 | 363.65 | 332.15 | 356.85 | 356.85 | 100,911 |
| Jan 24, 2023 | 335.75 | 351.15 | 326.45 | 331.70 | 331.70 | 67,862 |
| Jan 23, 2023 | 361.00 | 365.00 | 328.00 | 332.25 | 332.25 | 33,548 |
| Jan 20, 2023 | 358.00 | 362.45 | 345.25 | 357.70 | 357.70 | 22,409 |
| Jan 19, 2023 | 355.65 | 355.65 | 349.00 | 349.85 | 349.85 | 10,532 |
| Jan 18, 2023 | 352.55 | 361.00 | 350.20 | 353.00 | 353.00 | 9,015 |
| Jan 17, 2023 | 358.60 | 361.05 | 354.00 | 354.75 | 354.75 | 5,380 |
| Jan 16, 2023 | 360.30 | 360.95 | 356.85 | 358.60 | 358.60 | 6,661 |
| Jan 13, 2023 | 361.85 | 362.90 | 355.50 | 358.40 | 358.40 | 12,940 |
| Jan 12, 2023 | 360.45 | 368.60 | 359.10 | 360.05 | 360.05 | 5,384 |
| Jan 11, 2023 | 365.00 | 372.35 | 359.45 | 360.45 | 360.45 | 5,392 |
| Jan 10, 2023 | 375.65 | 375.65 | 366.00 | 366.90 | 366.90 | 5,834 |
| Jan 09, 2023 | 384.45 | 384.45 | 367.15 | 376.20 | 376.20 | 2,099 |
| Jan 06, 2023 | 383.65 | 387.80 | 370.00 | 373.00 | 373.00 | 12,703 |
| Jan 05, 2023 | 395.55 | 395.55 | 375.00 | 386.40 | 386.40 | 6,631 |
| Jan 04, 2023 | 391.30 | 393.70 | 384.40 | 389.80 | 389.80 | 6,660 |
| Jan 03, 2023 | 389.00 | 394.75 | 388.00 | 389.45 | 389.45 | 6,270 |
| Jan 02, 2023 | 380.25 | 395.95 | 380.25 | 394.20 | 394.20 | 9,788 |
| Dec 30, 2022 | 379.85 | 394.25 | 377.65 | 384.85 | 384.85 | 8,912 |
| Dec 29, 2022 | 390.10 | 399.30 | 368.15 | 373.25 | 373.25 | 19,699 |
| Dec 28, 2022 | 372.00 | 399.00 | 367.35 | 395.35 | 395.35 | 90,442 |
| Dec 27, 2022 | 370.00 | 372.00 | 364.95 | 367.95 | 367.95 | 8,214 |
| Dec 26, 2022 | 353.05 | 372.00 | 353.05 | 366.15 | 366.15 | 6,450 |
| Dec 23, 2022 | 370.05 | 371.10 | 356.60 | 359.05 | 359.05 | 10,031 |
| Dec 22, 2022 | 370.00 | 379.20 | 361.65 | 376.15 | 376.15 | 6,387 |
| Dec 21, 2022 | 378.40 | 378.40 | 364.05 | 370.50 | 370.50 | 13,076 |
| Dec 20, 2022 | 375.00 | 378.35 | 370.05 | 375.90 | 375.90 | 2,266 |
| Dec 19, 2022 | 370.15 | 376.00 | 369.65 | 371.15 | 371.15 | 7,189 |
| Dec 16, 2022 | 365.00 | 382.80 | 356.95 | 372.35 | 372.35 | 15,332 |
| Dec 15, 2022 | 361.95 | 362.65 | 356.50 | 358.00 | 358.00 | 15,938 |
| Dec 14, 2022 | 365.40 | 367.40 | 360.15 | 361.95 | 361.95 | 4,279 |
| Dec 13, 2022 | 370.60 | 371.65 | 364.95 | 365.30 | 365.30 | 29,068 |
| Dec 12, 2022 | 374.55 | 374.55 | 368.00 | 369.60 | 369.60 | 2,678 |
| Dec 09, 2022 | 377.60 | 379.35 | 366.65 | 372.45 | 372.45 | 5,628 |
| Dec 08, 2022 | 378.70 | 381.00 | 374.85 | 376.50 | 376.50 | 8,518 |
| Dec 07, 2022 | 377.00 | 382.85 | 374.15 | 375.60 | 375.60 | 20,498 |
| Dec 06, 2022 | 381.25 | 383.65 | 380.00 | 383.00 | 383.00 | 1,335 |
| Dec 05, 2022 | 382.05 | 388.80 | 380.25 | 381.85 | 381.85 | 10,821 |
| Dec 02, 2022 | 382.05 | 385.00 | 379.00 | 381.45 | 381.45 | 11,482 |
| Dec 01, 2022 | 379.00 | 383.80 | 376.25 | 382.05 | 382.05 | 4,903 |
| Nov 30, 2022 | 383.00 | 384.00 | 373.95 | 379.50 | 379.50 | 15,363 |
| Nov 29, 2022 | 385.00 | 385.00 | 376.05 | 379.20 | 379.20 | 18,366 |
| Nov 28, 2022 | 375.15 | 383.95 | 375.15 | 378.50 | 378.50 | 25,639 |
| Nov 25, 2022 | 373.85 | 379.90 | 372.00 | 376.10 | 376.10 | 40,729 |
| Nov 24, 2022 | 375.35 | 380.00 | 371.00 | 377.25 | 377.25 | 27,723 |
| Nov 23, 2022 | 372.05 | 379.35 | 371.15 | 374.80 | 374.80 | 20,810 |
| Nov 22, 2022 | 371.50 | 375.10 | 370.85 | 372.15 | 372.15 | 15,309 |
| Nov 21, 2022 | 378.45 | 379.00 | 371.50 | 372.25 | 372.25 | 11,902 |
| Nov 18, 2022 | 373.50 | 382.95 | 373.50 | 376.90 | 376.90 | 7,918 |
| Nov 17, 2022 | 382.20 | 383.50 | 375.95 | 377.90 | 377.90 | 23,581 |
| Nov 16, 2022 | 384.65 | 387.20 | 375.95 | 382.10 | 382.10 | 12,402 |
| Nov 15, 2022 | 384.00 | 387.55 | 380.00 | 384.65 | 384.65 | 10,915 |
| Nov 14, 2022 | 382.05 | 391.15 | 377.55 | 385.05 | 385.05 | 21,157 |
| Nov 11, 2022 | 405.00 | 407.70 | 387.60 | 391.80 | 391.80 | 21,040 |
| Nov 10, 2022 | 400.00 | 407.90 | 392.00 | 401.50 | 401.50 | 21,838 |
| Nov 09, 2022 | 392.05 | 402.50 | 384.45 | 398.30 | 398.30 | 16,688 |
| Nov 07, 2022 | 381.50 | 394.40 | 381.00 | 390.15 | 390.15 | 18,563 |
| Nov 04, 2022 | 381.45 | 385.00 | 380.45 | 382.05 | 382.05 | 4,437 |
| Nov 03, 2022 | 388.30 | 392.05 | 380.05 | 381.35 | 381.35 | 6,168 |
| Nov 02, 2022 | 398.10 | 400.00 | 382.45 | 387.80 | 387.80 | 40,577 |
| Nov 01, 2022 | 387.90 | 403.00 | 377.45 | 389.80 | 389.80 | 50,462 |
| Oct 31, 2022 | 381.30 | 391.15 | 366.05 | 371.60 | 371.60 | 52,170 |
| Oct 28, 2022 | 382.00 | 383.05 | 373.85 | 376.25 | 376.25 | 4,306 |
| Oct 27, 2022 | 386.00 | 386.00 | 375.75 | 382.35 | 382.35 | 13,590 |
| Oct 25, 2022 | 381.50 | 386.05 | 375.35 | 380.80 | 380.80 | 19,185 |
| Oct 24, 2022 | 377.00 | 384.90 | 371.40 | 376.70 | 376.70 | 5,968 |
| Oct 21, 2022 | 395.00 | 400.00 | 367.75 | 373.45 | 373.45 | 25,409 |
| Oct 20, 2022 | 371.60 | 397.20 | 369.00 | 392.85 | 392.85 | 15,450 |
| Oct 19, 2022 | 378.00 | 378.05 | 367.75 | 370.65 | 370.65 | 11,494 |
| Oct 18, 2022 | 374.60 | 383.65 | 370.25 | 380.80 | 380.80 | 8,674 |
| Oct 17, 2022 | 382.00 | 394.00 | 367.20 | 372.10 | 372.10 | 13,082 |
| Oct 14, 2022 | 379.35 | 383.00 | 375.35 | 377.65 | 377.65 | 13,864 |
| Oct 13, 2022 | 367.85 | 378.30 | 367.85 | 377.60 | 377.60 | 9,001 |
| Oct 12, 2022 | 378.90 | 378.90 | 368.00 | 374.80 | 374.80 | 7,578 |
| Oct 11, 2022 | 379.85 | 379.85 | 370.30 | 373.20 | 373.20 | 11,375 |
| Oct 10, 2022 | 375.90 | 378.90 | 365.05 | 377.20 | 377.20 | 10,835 |
| Oct 07, 2022 | 366.10 | 370.90 | 365.85 | 369.75 | 369.75 | 15,409 |
| Oct 06, 2022 | 367.00 | 373.50 | 367.00 | 368.50 | 368.50 | 6,970 |
| Oct 04, 2022 | 369.35 | 373.20 | 365.00 | 368.90 | 368.90 | 14,052 |
| Oct 03, 2022 | 363.25 | 370.90 | 359.00 | 367.30 | 367.30 | 24,087 |
| Sep 30, 2022 | 364.80 | 365.40 | 358.95 | 360.45 | 360.45 | 11,533 |
| Sep 29, 2022 | 360.55 | 378.05 | 358.55 | 363.25 | 363.25 | 40,968 |
| Sep 28, 2022 | 370.00 | 370.00 | 352.15 | 355.00 | 355.00 | 21,258 |
| Sep 27, 2022 | 364.05 | 375.00 | 356.80 | 368.75 | 368.75 | 41,788 |
| Sep 26, 2022 | 355.55 | 375.20 | 346.55 | 367.30 | 367.30 | 47,312 |
| Sep 23, 2022 | 375.00 | 375.10 | 361.00 | 363.70 | 363.70 | 8,653 |
| Sep 22, 2022 | 361.00 | 378.70 | 361.00 | 374.00 | 374.00 | 24,410 |
| Sep 21, 2022 | 372.15 | 381.90 | 365.05 | 366.55 | 366.55 | 36,224 |
| Sep 20, 2022 | 379.00 | 384.55 | 372.80 | 374.30 | 374.30 | 55,423 |
| Sep 19, 2022 | 380.00 | 390.10 | 375.25 | 379.85 | 379.85 | 654,261 |
| Sep 16, 2022 | 396.05 | 417.00 | 383.75 | 386.40 | 386.40 | 20,313 |
| Sep 15, 2022 | 413.25 | 413.50 | 400.10 | 401.55 | 401.55 | 8,507 |
| Sep 14, 2022 | 397.00 | 413.15 | 397.00 | 409.05 | 409.05 | 18,680 |
| Sep 13, 2022 | 414.75 | 418.80 | 411.70 | 414.90 | 414.90 | 9,112 |
| Sep 12, 2022 | 432.00 | 432.00 | 410.05 | 412.95 | 412.95 | 12,335 |
| Sep 09, 2022 | 420.00 | 428.00 | 417.10 | 424.80 | 424.80 | 9,742 |
| Sep 08, 2022 | 415.30 | 423.50 | 414.05 | 421.60 | 421.60 | 22,921 |
| Sep 07, 2022 | 411.50 | 418.50 | 402.00 | 416.25 | 416.25 | 25,459 |
| Sep 06, 2022 | 413.20 | 415.35 | 405.95 | 410.00 | 410.00 | 20,810 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
