Want to see IN:SANGAMIND full AI Analyst Report?
Sangam (India) Limited (SANGAMIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 595.55 | 611.55 | 593.20 | 610.75 | 610.75 | +2.03% | 215 | 0.09 |
| Oct 29, 2026 | 599.50 | 604.85 | 586.45 | 598.60 | 598.60 | -1.36% | 828 | 0.34 |
| Oct 28, 2026 | 589.10 | 607.30 | 588.60 | 606.85 | 606.85 | +4.02% | 281 | 0.12 |
| Oct 27, 2026 | 584.20 | 587.75 | 583.10 | 583.40 | 583.40 | +0.91% | 356 | 0.15 |
| Oct 26, 2026 | 579.05 | 580.85 | 572.85 | 578.15 | 578.15 | -0.15% | 368 | 0.15 |
| Oct 23, 2026 | 581.90 | 583.80 | 572.40 | 579.00 | 579.00 | -1.92% | 1,400 | 0.56 |
| Oct 22, 2026 | 589.70 | 594.20 | 586.90 | 590.35 | 590.35 | -1.19% | 461 | 0.18 |
| Oct 21, 2026 | 595.25 | 599.50 | 579.60 | 597.45 | 597.45 | -0.73% | 1,028 | 0.40 |
| Oct 20, 2026 | 601.85 | 609.80 | 594.00 | 601.85 | 601.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 603.95 | 609.80 | 594.00 | 601.85 | 601.85 | -1.18% | 1,436 | 0.52 |
| Oct 16, 2026 | 600.00 | 623.65 | 600.00 | 609.05 | 609.05 | +1.10% | 706 | 0.25 |
| Oct 15, 2026 | 595.95 | 611.00 | 595.95 | 602.40 | 602.40 | -0.40% | 146 | 0.04 |
| Oct 14, 2026 | 594.45 | 604.80 | 594.45 | 604.80 | 604.80 | +1.49% | 26 | 0.01 |
| Oct 13, 2026 | 600.00 | 608.15 | 594.00 | 595.90 | 595.90 | -1.05% | 665 | 0.17 |
| Oct 12, 2026 | 607.50 | 610.00 | 602.20 | 602.20 | 602.20 | -1.37% | 264 | 0.06 |
| Oct 09, 2026 | 607.00 | 614.65 | 597.75 | 610.55 | 610.55 | +1.32% | 2,382 | 0.45 |
| Oct 08, 2026 | 624.35 | 624.35 | 598.20 | 602.60 | 602.60 | -3.87% | 3,496 | 0.50 |
| Oct 07, 2026 | 640.10 | 647.25 | 621.20 | 626.85 | 626.85 | -2.48% | 1,487 | 0.21 |
| Oct 06, 2026 | 632.65 | 645.00 | 630.90 | 642.80 | 642.80 | +2.07% | 1,538 | 0.22 |
| Oct 05, 2026 | 692.95 | 692.95 | 626.05 | 629.75 | 629.75 | -0.59% | 3,621 | 0.51 |
| Oct 02, 2026 | 633.50 | 637.70 | 611.30 | 633.50 | 633.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 622.45 | 637.70 | 611.30 | 633.50 | 633.50 | +0.79% | 4,599 | 0.65 |
| Sep 30, 2026 | 650.15 | 650.15 | 625.00 | 628.55 | 628.55 | -2.99% | 4,570 | 0.65 |
| Sep 29, 2026 | 635.90 | 660.00 | 625.00 | 647.90 | 647.90 | +3.09% | 16,130 | 2.38 |
| Sep 28, 2026 | 619.90 | 632.30 | 607.25 | 628.50 | 628.50 | +1.36% | 7,101 | 1.06 |
| Sep 25, 2026 | 575.70 | 624.00 | 575.70 | 620.05 | 620.05 | +6.71% | 18,573 | 2.88 |
| Sep 24, 2026 | 569.05 | 593.25 | 566.25 | 581.05 | 581.05 | +1.64% | 2,596 | 0.40 |
| Sep 23, 2026 | 573.00 | 573.00 | 562.10 | 571.65 | 571.65 | -0.12% | 398 | 0.06 |
| Sep 22, 2026 | 573.55 | 576.50 | 561.70 | 572.35 | 572.35 | -1.26% | 3,270 | 0.51 |
| Sep 21, 2026 | 579.30 | 591.00 | 571.50 | 579.65 | 579.65 | -0.21% | 670 | 0.10 |
| Sep 18, 2026 | 577.85 | 581.85 | 577.55 | 580.85 | 580.85 | -0.18% | 256 | 0.04 |
| Sep 17, 2026 | 567.20 | 585.00 | 567.20 | 581.90 | 581.90 | +3.44% | 421 | 0.06 |
| Sep 16, 2026 | 565.95 | 571.00 | 560.00 | 562.55 | 562.55 | -0.54% | 1,178 | 0.17 |
| Sep 15, 2026 | 570.70 | 572.00 | 552.50 | 565.60 | 565.60 | -2.16% | 1,627 | 0.24 |
| Sep 14, 2026 | 578.10 | 578.10 | 562.85 | 578.10 | 578.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 566.85 | 578.10 | 562.85 | 578.10 | 578.10 | -0.20% | 2,734 | 0.41 |
| Sep 10, 2026 | 582.15 | 587.10 | 573.00 | 579.25 | 579.25 | -0.41% | 543 | 0.08 |
| Sep 09, 2026 | 577.95 | 586.45 | 571.50 | 581.65 | 581.65 | +0.46% | 389 | 0.06 |
| Sep 08, 2026 | 576.20 | 586.25 | 570.10 | 579.00 | 579.00 | +0.66% | 636 | 0.09 |
| Sep 07, 2026 | 572.35 | 578.15 | 571.70 | 575.20 | 575.20 | -1.00% | 663 | 0.10 |
| Sep 04, 2026 | 580.00 | 583.15 | 572.70 | 581.00 | 581.00 | +1.37% | 715 | 0.10 |
| Sep 03, 2026 | 572.50 | 578.60 | 568.50 | 573.15 | 573.15 | +0.44% | 1,501 | 0.22 |
| Sep 02, 2026 | 583.60 | 583.60 | 554.00 | 570.65 | 570.65 | -3.12% | 12,176 | 1.83 |
| Sep 01, 2026 | 597.00 | 597.00 | 585.00 | 589.05 | 589.05 | -2.15% | 469 | 0.07 |
| Aug 31, 2026 | 595.35 | 602.00 | 588.00 | 602.00 | 602.00 | -0.41% | 615 | 0.09 |
| Aug 28, 2026 | 579.00 | 607.40 | 578.80 | 604.50 | 604.50 | +4.31% | 6,408 | 0.97 |
| Aug 27, 2026 | 567.95 | 585.00 | 567.95 | 579.55 | 579.55 | +1.57% | 740 | 0.11 |
| Aug 26, 2026 | 566.65 | 572.00 | 557.00 | 570.60 | 570.60 | +1.25% | 1,964 | 0.29 |
| Aug 25, 2026 | 561.65 | 570.00 | 558.85 | 563.55 | 563.55 | +0.34% | 656 | 0.10 |
| Aug 24, 2026 | 573.10 | 579.20 | 550.85 | 561.65 | 561.65 | -3.00% | 6,076 | 0.91 |
