Saregama India Limited SAREGAMA
NSE · India · Consumer Services
INR 493.00-13.55 (-2.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 494.75 | -2.33% | INR 506.50 | INR 506.50 | INR 488.00 | 237.86K |
| 2026-09-30 | INR 506.55 | +2.65% | INR 498.90 | INR 518.65 | INR 495.35 | 643.87K |
| 2026-09-29 | INR 493.45 | +0.79% | INR 489.85 | INR 502.40 | INR 473.00 | 1.32M |
| 2026-09-28 | INR 489.60 | -1.47% | INR 496.85 | INR 496.90 | INR 487.05 |
| 136.80K |
| 2026-09-25 | INR 496.90 | -0.31% | INR 497.85 | INR 504.20 | INR 492.00 | 197.99K |
| 2026-09-24 | INR 498.45 | -1.69% | INR 502.00 | INR 507.00 | INR 495.20 | 202.30K |
| 2026-09-23 | INR 507.00 | +0.73% | INR 505.00 | INR 517.20 | INR 500.00 | 438.44K |
| 2026-09-22 | INR 503.35 | +3.10% | INR 488.20 | INR 508.85 | INR 486.45 | 406.64K |
| 2026-09-21 | INR 488.20 | -2.34% | INR 500.00 | INR 502.50 | INR 484.50 | 195.00K |
| 2026-09-18 | INR 499.90 | +2.18% | INR 489.25 | INR 506.60 | INR 489.25 | 387.58K |
| 2026-09-17 | INR 489.25 | +0.55% | INR 483.50 | INR 501.90 | INR 483.00 | 420.34K |
| 2026-09-16 | INR 486.55 | +0.22% | INR 485.50 | INR 498.00 | INR 475.20 | 380.89K |
| 2026-09-15 | INR 485.50 | -3.96% | INR 505.10 | INR 505.10 | INR 481.15 | 194.29K |
| 2026-09-14 | INR 505.50 | 0.00% | INR 505.50 | INR 505.50 | INR 505.50 | 0 |
| 2026-09-11 | INR 505.50 | +0.07% | INR 505.45 | INR 516.20 | INR 493.35 | 522.04K |
| 2026-09-10 | INR 505.15 | +0.92% | INR 503.50 | INR 515.00 | INR 500.85 | 434.40K |
| 2026-09-09 | INR 500.55 | +0.69% | INR 497.00 | INR 516.50 | INR 493.90 | 742.88K |
| 2026-09-08 | INR 497.10 | +0.57% | INR 494.00 | INR 501.70 | INR 487.80 | 266.72K |
| 2026-09-07 | INR 494.30 | +0.31% | INR 492.60 | INR 502.00 | INR 484.05 | 382.39K |
| 2026-09-04 | INR 492.75 | -0.18% | INR 498.40 | INR 500.00 | INR 488.10 | 353.12K |
| 2026-09-03 | INR 493.65 | +3.43% | INR 481.10 | INR 501.00 | INR 478.40 | 405.44K |
| 2026-09-02 | INR 477.30 | -3.33% | INR 491.35 | INR 491.35 | INR 476.15 | 358.58K |
| 2026-09-01 | INR 493.75 | +2.89% | INR 477.00 | INR 496.95 | INR 475.30 | 443.94K |
| 2026-08-31 | INR 479.90 | -2.62% | INR 492.00 | INR 492.00 | INR 475.00 | 710.96K |
| 2026-08-28 | INR 492.80 | +1.09% | INR 490.65 | INR 498.95 | INR 486.00 | 216.95K |
| 2026-08-27 | INR 487.50 | -2.02% | INR 498.35 | INR 502.75 | INR 484.30 | 469.48K |
| 2026-08-26 | INR 497.55 | -1.42% | INR 509.80 | INR 512.00 | INR 487.25 | 985.38K |
| 2026-08-25 | INR 504.70 | -1.05% | INR 514.40 | INR 515.90 | INR 502.65 | 197.78K |
| 2026-08-24 | INR 510.05 | +0.69% | INR 507.00 | INR 518.65 | INR 507.00 | 692.26K |
| 2026-08-21 | INR 506.55 | -2.62% | INR 519.00 | INR 522.00 | INR 504.10 | 294.12K |
| 2026-08-20 | INR 520.20 | +2.30% | INR 508.55 | INR 523.80 | INR 508.55 | 279.40K |
| 2026-08-19 | INR 508.50 | -1.06% | INR 514.00 | INR 521.60 | INR 507.10 | 243.35K |
| 2026-08-18 | INR 513.95 | -1.81% | INR 520.10 | INR 524.80 | INR 512.00 | 332.67K |
| 2026-08-17 | INR 523.40 | -0.74% | INR 527.45 | INR 534.60 | INR 515.00 | 754.51K |
| 2026-08-14 | INR 527.30 | -0.82% | INR 535.65 | INR 536.00 | INR 515.20 | 747.80K |
| 2026-08-13 | INR 531.65 | +3.02% | INR 520.25 | INR 541.95 | INR 518.00 | 646.37K |
| 2026-08-12 | INR 516.05 | -2.47% | INR 529.10 | INR 529.50 | INR 514.05 | 178.26K |
| 2026-08-11 | INR 529.10 | -0.18% | INR 529.00 | INR 543.30 | INR 525.00 | 378.97K |
| 2026-08-10 | INR 530.05 | +2.09% | INR 519.20 | INR 532.65 | INR 509.25 | 408.61K |
| 2026-08-07 | INR 519.20 | -1.67% | INR 525.00 | INR 539.95 | INR 513.15 | 473.14K |
| 2026-08-06 | INR 528.00 | -5.25% | INR 561.90 | INR 561.90 | INR 523.85 | 1.17M |
| 2026-08-05 | INR 557.25 | +2.71% | INR 547.50 | INR 574.50 | INR 538.55 | 2.47M |
| 2026-08-04 | INR 542.55 | +5.51% | INR 511.95 | INR 547.50 | INR 493.70 | 6.17M |
| 2026-08-03 | INR 514.20 | -1.65% | INR 522.85 | INR 532.90 | INR 508.10 | 363.21K |
| 2026-07-31 | INR 522.85 | +0.28% | INR 522.80 | INR 531.30 | INR 517.30 | 257.41K |
| 2026-07-30 | INR 521.40 | -1.71% | INR 530.95 | INR 535.90 | INR 519.85 | 270.02K |
| 2026-07-29 | INR 530.45 | +1.18% | INR 522.00 | INR 535.50 | INR 517.05 | 628.10K |
| 2026-07-28 | INR 524.25 | +1.83% | INR 514.45 | INR 531.00 | INR 508.10 | 1.37M |
| 2026-07-27 | INR 514.85 | +3.70% | INR 502.70 | INR 518.00 | INR 494.20 | 625.30K |
| 2026-07-24 | INR 496.50 | +1.59% | INR 485.00 | INR 498.30 | INR 470.40 | 417.90K |
| 2026-07-23 | INR 488.75 | -0.13% | INR 488.00 | INR 500.40 | INR 485.15 | 485.49K |
| 2026-07-22 | INR 489.40 | -5.19% | INR 516.95 | INR 517.80 | INR 486.95 | 398.83K |
| 2026-07-21 | INR 516.20 | +0.40% | INR 511.85 | INR 519.80 | INR 505.40 | 445.75K |
| 2026-07-20 | INR 514.15 | +3.90% | INR 493.00 | INR 518.55 | INR 491.35 | 2.40M |
| 2026-07-17 | INR 494.85 | +1.08% | INR 489.50 | INR 497.60 | INR 482.95 | 341.27K |
| 2026-07-16 | INR 489.55 | -0.21% | INR 486.95 | INR 495.00 | INR 484.15 | 482.00K |
| 2026-07-15 | INR 490.60 | +1.47% | INR 487.60 | INR 499.00 | INR 483.50 | 693.62K |
| 2026-07-14 | INR 483.50 | -3.01% | INR 498.95 | INR 499.70 | INR 481.65 | 451.66K |
| 2026-07-13 | INR 498.50 | +4.03% | INR 479.10 | INR 503.00 | INR 470.15 | 822.82K |
| 2026-07-10 | INR 479.20 | +0.65% | INR 477.05 | INR 481.05 | INR 469.40 | 345.78K |
| 2026-07-09 | INR 476.10 | +6.46% | INR 450.00 | INR 479.90 | INR 450.00 | 1.34M |
| 2026-07-08 | INR 447.20 | -2.81% | INR 457.90 | INR 463.80 | INR 443.35 | 375.05K |
| 2026-07-07 | INR 460.15 | -5.72% | INR 488.95 | INR 490.00 | INR 456.10 | 460.05K |
| 2026-07-06 | INR 488.05 | +0.47% | INR 487.90 | INR 493.00 | INR 477.00 | 265.31K |
| 2026-07-03 | INR 485.75 | -1.73% | INR 496.60 | INR 497.00 | INR 482.75 | 233.97K |
| 2026-07-02 | INR 494.30 | +0.40% | INR 490.00 | INR 499.80 | INR 485.55 | 303.27K |
| 2026-07-01 | INR 492.35 | -0.09% | INR 493.90 | INR 503.90 | INR 489.10 | 325.24K |
| 2026-06-30 | INR 492.80 | -1.22% | INR 496.00 | INR 498.05 | INR 489.00 | 327.19K |
| 2026-06-29 | INR 498.90 | +3.79% | INR 482.00 | INR 509.90 | INR 475.75 | 2.53M |
| 2026-06-26 | INR 480.70 | 0.00% | INR 480.70 | INR 480.70 | INR 480.70 | 0 |
| 2026-06-25 | INR 480.70 | +2.04% | INR 472.90 | INR 486.65 | INR 465.40 | 871.47K |
| 2026-06-24 | INR 471.10 | -0.49% | INR 473.50 | INR 483.65 | INR 461.55 | 464.53K |
| 2026-06-23 | INR 473.40 | -0.81% | INR 477.25 | INR 489.95 | INR 471.10 | 999.72K |
| 2026-06-22 | INR 477.25 | +2.44% | INR 468.90 | INR 480.85 | INR 464.30 | 764.91K |
| 2026-06-19 | INR 465.90 | +2.14% | INR 458.75 | INR 469.50 | INR 456.15 | 879.08K |
| 2026-06-18 | INR 456.15 | +0.61% | INR 455.00 | INR 460.50 | INR 453.40 | 347.31K |
| 2026-06-17 | INR 453.40 | -2.40% | INR 464.05 | INR 464.05 | INR 450.20 | 478.08K |
| 2026-06-16 | INR 464.55 | +0.42% | INR 469.80 | INR 471.55 | INR 459.50 | 609.17K |
| 2026-06-15 | INR 462.60 | +1.48% | INR 459.90 | INR 468.05 | INR 452.15 | 890.59K |
| 2026-06-12 | INR 455.85 | +0.78% | INR 459.00 | INR 469.00 | INR 449.00 | 1.39M |
| 2026-06-11 | INR 452.30 | +3.25% | INR 438.05 | INR 457.20 | INR 433.25 | 1.20M |
| 2026-06-10 | INR 438.05 | -2.50% | INR 449.30 | INR 453.45 | INR 435.45 | 647.59K |
| 2026-06-09 | INR 449.30 | -1.66% | INR 458.00 | INR 460.15 | INR 445.30 | 1.33M |
| 2026-06-08 | INR 456.90 | -4.05% | INR 465.55 | INR 485.00 | INR 450.55 | 1.97M |
| 2026-06-05 | INR 476.20 | +5.21% | INR 457.00 | INR 479.00 | INR 454.60 | 4.03M |
| 2026-06-04 | INR 452.60 | -2.10% | INR 459.00 | INR 466.60 | INR 451.00 | 1.40M |
| 2026-06-03 | INR 462.30 | +1.03% | INR 457.60 | INR 469.90 | INR 443.10 | 1.87M |
| 2026-06-02 | INR 457.60 | -0.47% | INR 457.00 | INR 463.45 | INR 444.25 | 2.43M |
| 2026-06-01 | INR 459.75 | +8.39% | INR 444.00 | INR 477.50 | INR 438.60 | 18.13M |
| 2026-05-29 | INR 424.15 | +1.64% | INR 420.00 | INR 428.00 | INR 411.60 | 1.60M |