Sangam (India) Limited SANGAMIND
NSE · India · Process Industries
INR 635.90+9.00 (+1.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 634.55 | +1.22% | INR 625.00 | INR 638.50 | INR 612.05 | 50.67K |
| 2026-09-30 | INR 626.90 | -2.89% | INR 642.35 | INR 650.55 | INR 619.85 | 27.71K |
| 2026-09-29 | INR 645.55 | +2.58% | INR 633.55 | INR 658.90 | INR 625.05 | 157.86K |
| 2026-09-28 | INR 629.30 | +1.52% | INR 622.00 | INR 634.00 | INR 609.05 |
| 89.48K |
| 2026-09-25 | INR 619.90 | +6.93% | INR 584.00 | INR 624.90 | INR 571.05 | 434.79K |
| 2026-09-24 | INR 579.70 | +1.55% | INR 565.00 | INR 594.55 | INR 563.10 | 38.86K |
| 2026-09-23 | INR 570.85 | +0.27% | INR 574.30 | INR 576.75 | INR 563.10 | 8.87K |
| 2026-09-22 | INR 569.30 | -1.64% | INR 582.85 | INR 582.85 | INR 556.80 | 10.60K |
| 2026-09-21 | INR 578.80 | -0.21% | INR 570.10 | INR 592.40 | INR 569.50 | 27.95K |
| 2026-09-18 | INR 580.00 | -0.52% | INR 581.30 | INR 584.95 | INR 573.85 | 9.17K |
| 2026-09-17 | INR 583.05 | +2.91% | INR 562.30 | INR 590.00 | INR 562.30 | 18.25K |
| 2026-09-16 | INR 566.55 | +0.16% | INR 559.30 | INR 575.55 | INR 557.80 | 9.38K |
| 2026-09-15 | INR 565.65 | -1.52% | INR 570.55 | INR 573.40 | INR 552.35 | 34.76K |
| 2026-09-11 | INR 574.40 | -0.46% | INR 576.15 | INR 579.90 | INR 562.55 | 19.90K |
| 2026-09-10 | INR 577.05 | -0.82% | INR 578.00 | INR 584.35 | INR 573.80 | 6.59K |
| 2026-09-09 | INR 581.80 | +0.31% | INR 579.05 | INR 595.00 | INR 572.05 | 16.84K |
| 2026-09-08 | INR 580.00 | +0.64% | INR 576.80 | INR 587.00 | INR 566.60 | 19.15K |
| 2026-09-07 | INR 576.30 | -0.43% | INR 579.30 | INR 579.30 | INR 572.00 | 5.70K |
| 2026-09-04 | INR 578.80 | +1.22% | INR 573.25 | INR 582.80 | INR 572.10 | 7.69K |
| 2026-09-03 | INR 571.85 | +0.36% | INR 571.20 | INR 579.45 | INR 568.50 | 23.02K |
| 2026-09-02 | INR 569.80 | -2.87% | INR 583.75 | INR 586.90 | INR 565.10 | 65.45K |
| 2026-09-01 | INR 586.65 | -2.26% | INR 594.30 | INR 597.95 | INR 585.15 | 10.19K |
| 2026-08-31 | INR 600.20 | -0.49% | INR 602.95 | INR 603.00 | INR 586.10 | 15.39K |
| 2026-08-28 | INR 603.15 | +4.03% | INR 580.00 | INR 609.50 | INR 575.95 | 79.13K |
| 2026-08-27 | INR 579.80 | +1.55% | INR 570.30 | INR 585.25 | INR 567.05 | 36.44K |
| 2026-08-26 | INR 570.95 | +1.21% | INR 566.70 | INR 576.80 | INR 556.00 | 34.78K |
| 2026-08-25 | INR 564.10 | +0.45% | INR 565.80 | INR 569.90 | INR 558.65 | 19.18K |
| 2026-08-24 | INR 561.60 | -2.78% | INR 577.65 | INR 580.95 | INR 550.50 | 77.36K |
| 2026-08-21 | INR 577.65 | -0.07% | INR 575.55 | INR 587.15 | INR 573.05 | 12.39K |
| 2026-08-20 | INR 578.05 | +0.23% | INR 572.40 | INR 581.90 | INR 571.35 | 19.85K |
| 2026-08-19 | INR 576.75 | -2.04% | INR 592.25 | INR 597.95 | INR 574.00 | 16.47K |
| 2026-08-18 | INR 588.75 | -0.62% | INR 586.20 | INR 600.80 | INR 584.00 | 15.93K |
| 2026-08-17 | INR 592.45 | -1.42% | INR 596.05 | INR 603.00 | INR 586.05 | 11.49K |
| 2026-08-14 | INR 601.00 | +0.44% | INR 603.00 | INR 603.00 | INR 582.15 | 19.51K |
| 2026-08-13 | INR 598.35 | +3.50% | INR 581.85 | INR 600.95 | INR 579.05 | 28.18K |
| 2026-08-12 | INR 578.10 | -0.66% | INR 581.00 | INR 587.90 | INR 570.00 | 27.22K |
| 2026-08-11 | INR 581.95 | -0.75% | INR 583.20 | INR 592.60 | INR 578.05 | 23.22K |
| 2026-08-10 | INR 586.35 | -4.16% | INR 612.00 | INR 613.70 | INR 579.20 | 53.98K |
| 2026-08-07 | INR 611.80 | -0.60% | INR 618.55 | INR 621.00 | INR 610.00 | 17.80K |
| 2026-08-06 | INR 615.50 | +0.48% | INR 613.80 | INR 640.00 | INR 612.25 | 43.20K |
| 2026-08-05 | INR 612.55 | -0.12% | INR 615.70 | INR 618.50 | INR 608.65 | 18.84K |
| 2026-08-04 | INR 613.30 | +0.62% | INR 609.50 | INR 621.00 | INR 607.00 | 21.49K |
| 2026-08-03 | INR 609.50 | -0.07% | INR 620.00 | INR 622.60 | INR 602.80 | 20.61K |
| 2026-07-31 | INR 609.90 | -0.93% | INR 620.00 | INR 624.55 | INR 605.85 | 16.07K |
| 2026-07-30 | INR 615.65 | +2.82% | INR 601.75 | INR 624.30 | INR 598.00 | 27.41K |
| 2026-07-29 | INR 598.75 | -0.60% | INR 597.80 | INR 608.70 | INR 595.30 | 19.53K |
| 2026-07-28 | INR 602.35 | -1.67% | INR 611.50 | INR 612.55 | INR 599.05 | 31.13K |
| 2026-07-27 | INR 612.55 | -0.54% | INR 625.10 | INR 625.95 | INR 610.20 | 22.98K |
| 2026-07-24 | INR 615.85 | -0.62% | INR 614.40 | INR 624.60 | INR 602.05 | 33.68K |
| 2026-07-23 | INR 619.70 | -0.35% | INR 623.80 | INR 633.75 | INR 612.60 | 46.87K |
| 2026-07-22 | INR 621.90 | +0.48% | INR 624.95 | INR 626.00 | INR 603.00 | 52.08K |
| 2026-07-21 | INR 618.95 | -0.35% | INR 622.00 | INR 630.00 | INR 615.00 | 61.92K |
| 2026-07-20 | INR 621.10 | -2.49% | INR 654.95 | INR 672.50 | INR 615.15 | 721.83K |
| 2026-07-17 | INR 636.95 | +1.37% | INR 635.00 | INR 648.00 | INR 612.80 | 126.65K |
| 2026-07-16 | INR 628.35 | -0.17% | INR 629.40 | INR 635.45 | INR 608.55 | 102.00K |
| 2026-07-15 | INR 629.40 | +0.71% | INR 620.00 | INR 645.00 | INR 620.00 | 169.40K |
| 2026-07-14 | INR 624.95 | +0.39% | INR 630.00 | INR 650.00 | INR 617.70 | 602.76K |
| 2026-07-13 | INR 622.55 | +11.42% | INR 559.00 | INR 641.00 | INR 554.00 | 3.46M |
| 2026-07-10 | INR 558.75 | -0.19% | INR 565.00 | INR 565.95 | INR 556.80 | 14.85K |
| 2026-07-09 | INR 559.80 | +2.03% | INR 549.00 | INR 564.95 | INR 549.00 | 33.07K |
| 2026-07-08 | INR 548.65 | -0.63% | INR 545.00 | INR 573.30 | INR 541.00 | 155.30K |
| 2026-07-07 | INR 552.15 | +0.95% | INR 546.00 | INR 554.95 | INR 536.00 | 21.74K |
| 2026-07-06 | INR 546.95 | -1.00% | INR 547.30 | INR 555.00 | INR 540.15 | 25.02K |
| 2026-07-03 | INR 552.50 | -0.18% | INR 554.05 | INR 560.95 | INR 550.00 | 17.62K |
| 2026-07-02 | INR 553.50 | +2.12% | INR 539.80 | INR 562.00 | INR 534.80 | 50.65K |
| 2026-07-01 | INR 542.00 | -0.41% | INR 544.25 | INR 549.45 | INR 536.00 | 12.90K |
| 2026-06-30 | INR 544.25 | +2.24% | INR 532.85 | INR 548.60 | INR 529.45 | 22.94K |
| 2026-06-29 | INR 532.35 | -1.75% | INR 536.30 | INR 543.75 | INR 526.00 | 18.01K |
| 2026-06-26 | INR 541.85 | 0.00% | INR 541.85 | INR 541.85 | INR 541.85 | 0 |
| 2026-06-25 | INR 541.85 | -1.71% | INR 558.00 | INR 568.85 | INR 535.00 | 46.65K |
| 2026-06-24 | INR 551.30 | +2.94% | INR 535.25 | INR 574.90 | INR 533.05 | 331.23K |
| 2026-06-23 | INR 535.55 | -0.26% | INR 538.40 | INR 541.60 | INR 522.05 | 24.24K |
| 2026-06-22 | INR 536.95 | -0.75% | INR 541.00 | INR 543.90 | INR 533.00 | 29.00K |
| 2026-06-19 | INR 541.00 | +0.05% | INR 541.65 | INR 549.70 | INR 530.25 | 20.61K |
| 2026-06-18 | INR 540.75 | +3.07% | INR 526.00 | INR 544.40 | INR 522.90 | 34.93K |
| 2026-06-17 | INR 524.65 | -0.30% | INR 527.00 | INR 529.30 | INR 521.55 | 12.41K |
| 2026-06-16 | INR 526.25 | -1.01% | INR 535.55 | INR 536.00 | INR 523.00 | 25.97K |
| 2026-06-15 | INR 531.60 | -1.96% | INR 552.00 | INR 560.25 | INR 528.40 | 58.92K |
| 2026-06-12 | INR 542.25 | +2.44% | INR 530.00 | INR 544.80 | INR 525.50 | 49.60K |
| 2026-06-11 | INR 529.35 | +0.23% | INR 528.70 | INR 540.00 | INR 516.55 | 19.05K |
| 2026-06-10 | INR 528.15 | -0.62% | INR 531.45 | INR 549.95 | INR 525.00 | 29.57K |
| 2026-06-09 | INR 531.45 | +1.50% | INR 531.45 | INR 534.20 | INR 520.50 | 19.86K |
| 2026-06-08 | INR 523.60 | -0.53% | INR 515.85 | INR 529.90 | INR 515.85 | 26.13K |
| 2026-06-05 | INR 526.40 | -0.18% | INR 521.05 | INR 536.75 | INR 521.05 | 24.60K |
| 2026-06-04 | INR 527.35 | -0.88% | INR 528.70 | INR 539.70 | INR 523.00 | 23.63K |
| 2026-06-03 | INR 532.05 | +0.92% | INR 527.20 | INR 535.15 | INR 516.00 | 34.35K |
| 2026-06-02 | INR 527.20 | +0.28% | INR 525.00 | INR 531.20 | INR 518.95 | 32.62K |
| 2026-06-01 | INR 525.75 | +1.90% | INR 516.00 | INR 553.00 | INR 516.00 | 195.83K |
| 2026-05-29 | INR 515.95 | +0.01% | INR 516.00 | INR 525.00 | INR 511.85 | 31.31K |
| 2026-05-28 | INR 515.90 | 0.00% | INR 515.90 | INR 515.90 | INR 515.90 | 0 |