BSE - Delayed Quote INR

Sangam Finserv Limited (SANGAMFIN.BO)

Compare
347.55
+16.30
+(4.92%)
At close: 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025347.80347.80346.00347.55347.5533,488
Feb 1, 2025331.25331.25299.75331.25331.2514,427
Jan 31, 2025315.50315.50312.00315.50315.508,176
Jan 30, 2025300.50300.50286.20300.50300.5011,106
Jan 29, 2025286.20286.20286.00286.20286.209,384
Jan 28, 2025283.70283.85271.00272.60272.608,611
Jan 27, 2025270.35270.35263.95270.35270.357,534
Jan 24, 2025259.00259.00257.50257.50257.501,488
Jan 23, 2025250.00253.95250.00253.95253.95376
Jan 22, 2025258.80258.80249.00249.00249.002,069
Jan 21, 2025249.00253.95249.00253.90253.90700
Jan 20, 2025249.95249.95249.00249.00249.0053
Jan 17, 2025247.75247.75246.00246.00246.0042
Jan 16, 2025249.00252.00247.75247.75247.75180
Jan 15, 2025247.75257.85247.75247.75247.75344
Jan 14, 2025257.90257.90252.80252.80252.8040
Jan 13, 2025259.00259.00257.95257.95257.9585
Jan 10, 2025255.00255.00254.00254.00254.00494
Jan 9, 2025250.00250.00250.00250.00250.00307
Jan 8, 2025245.10245.10241.10245.10245.10614
Jan 7, 2025251.00251.00246.00246.00246.00507
Jan 6, 2025251.55251.55251.00251.00251.00500
Jan 3, 2025251.55251.55251.55251.55251.55165
Jan 2, 2025251.55251.55251.55251.55251.55143
Jan 1, 2025261.85261.85256.65256.65256.65402
Dec 31, 2024257.60261.85257.00261.85261.852,074
Dec 30, 2024261.85261.85261.85261.85261.85432
Dec 27, 2024267.15267.15267.15267.15267.152,226
Dec 26, 2024272.60272.60272.60272.60272.60707
Dec 24, 2024283.00283.00278.15278.15278.1517
Dec 23, 2024289.55289.55283.80283.80283.80557
Dec 20, 2024301.35301.35289.55289.55289.55975
Dec 19, 2024295.45295.45295.00295.45295.453,773
Dec 18, 2024289.70289.70289.70289.70289.70565
Dec 17, 2024275.95275.95275.95275.95275.951,593
Dec 16, 2024262.85262.85262.85262.85262.85895
Dec 13, 2024254.65254.65242.00250.35250.353,513
Dec 12, 2024242.55242.55238.05242.55242.552,385
Dec 11, 2024230.95231.00230.90231.00231.004,369
Dec 10, 2024218.00220.00217.55220.00220.002,827
Dec 9, 2024221.55229.00221.55229.00229.00704
Dec 6, 2024246.60246.60231.40233.20233.2035
Dec 5, 2024240.00244.00230.00237.00237.00707
Dec 4, 2024248.05248.05233.10233.10233.101,467
Dec 3, 2024241.30252.90235.45242.00242.00861
Dec 2, 2024251.65251.65235.00241.60241.601,235
Nov 29, 2024248.95248.95235.00245.00245.0067
Nov 28, 2024250.80251.65239.70239.70239.70571
Nov 27, 2024245.70245.70233.30239.70239.70203
Nov 26, 2024248.15248.15234.00240.85240.851,112
Nov 25, 2024246.00246.00230.00236.65236.6527
Nov 22, 2024234.95235.00227.95235.00235.00460
Nov 21, 2024234.30234.30223.50223.90223.90817
Nov 19, 2024245.70245.70223.05223.15223.152,575
Nov 18, 2024225.00235.75225.00234.00234.00839
Nov 14, 2024224.95225.00218.00225.00225.0014,291
Nov 13, 2024207.70215.00203.00214.30214.30108
Nov 12, 2024213.00213.00213.00213.00213.0072
Nov 11, 2024215.00215.00200.00211.45211.453,131
Nov 8, 2024205.45205.45205.45205.45205.452
Nov 7, 2024197.00200.50195.00196.00196.00568
Nov 6, 2024197.00198.95195.50195.50195.50623
Nov 4, 2024201.00206.25201.00202.40202.40691
Nov 1, 2024200.90202.00195.90200.20200.20253
Oct 31, 2024202.95205.00191.50193.10193.101,838
Oct 29, 2024195.55195.55182.15195.20195.2012,625
Oct 28, 2024177.15191.95177.15191.70191.709,829
Oct 25, 2024183.50183.50175.00183.00183.007,756
Oct 24, 2024192.00192.00174.65174.80174.807,623
Oct 23, 2024183.80183.80166.30183.80183.8011,976
Oct 22, 2024175.10175.10166.85175.05175.05312,420
Oct 21, 2024166.80166.80166.80166.80166.8019
Oct 18, 2024158.90158.90158.90158.90158.90228,800
Oct 17, 2024151.35151.35151.35151.35151.35107
Oct 16, 2024144.15144.15144.15144.15144.15142
Oct 15, 2024137.30137.30137.30137.30137.301,514
Oct 14, 2024130.80130.80120.10130.80130.80293,552
Oct 11, 2024129.90131.50124.00124.60124.601,721
Oct 10, 2024130.00130.00129.85129.90129.901,454
Oct 9, 2024131.95131.95119.70129.00129.001,157
Oct 8, 2024118.70128.50118.70125.85125.8556
Oct 7, 2024122.40122.45122.40122.40122.40215
Oct 4, 2024131.35131.35119.80128.80128.80699
Oct 3, 2024119.00125.25119.00125.25125.25235
Sep 27, 2024121.45125.25121.45125.25125.2585
Sep 26, 2024124.55127.95122.55127.80127.8049
Sep 25, 2024130.00130.00129.00129.00129.00102
Sep 24, 2024130.00130.00128.50128.50128.5044
Sep 20, 2024130.55130.55127.00127.00127.00422
Sep 19, 2024128.00128.00119.00127.95127.956
Sep 18, 2024117.50123.35117.50122.95122.95157
Sep 17, 2024118.00118.00117.50117.50117.5018
Sep 16, 2024117.00117.00113.00117.00117.00998
Sep 13, 2024110.85111.45110.00111.45111.451,183
Sep 12, 2024113.50113.50105.00106.15106.1568
Sep 11, 2024108.40108.40108.40108.40108.4015
Sep 9, 2024110.40110.40110.40110.40110.401
Sep 6, 2024120.00120.00110.70112.65112.65493
Sep 5, 2024116.50116.50116.50116.50116.5071
Sep 4, 2024117.00117.00116.50116.50116.5022
Sep 3, 2024117.50117.50115.00115.75115.75126
Sep 2, 2024109.00112.00109.00112.00112.003
Aug 30, 2024113.70113.90109.00109.00109.0020
Aug 29, 2024113.95113.95113.90113.90113.90123
Aug 28, 2024114.45114.45114.45114.45114.4522
Aug 26, 2024106.50106.70106.40106.70106.70864
Aug 23, 2024101.65101.65101.65101.65101.6525
Aug 22, 202496.4596.9096.4596.8596.85843
Aug 21, 2024102.00102.00101.50101.50101.50251
Aug 20, 2024112.95113.00102.50102.60102.60819
Aug 19, 2024108.45108.45105.85107.80107.80604
Aug 16, 2024104.70104.70103.95103.95103.95641
Aug 14, 202496.6599.7596.6599.7599.7596
Aug 13, 202495.0095.0095.0095.0095.00499
Aug 12, 202491.0092.0591.0092.0592.0525
Aug 7, 202495.5595.5595.5595.5595.552
Aug 5, 202492.5092.5091.0091.0091.0022
Aug 2, 202492.25101.9092.2095.5095.50166
Aug 1, 202497.1097.1097.0597.0597.05185
Jul 30, 2024102.20105.00102.15102.15102.151,611
Jul 29, 2024107.50107.50107.50107.50107.5022
Jul 22, 2024109.45109.45107.50107.50107.50113
Jul 19, 2024104.70104.75104.70104.75104.75180
Jul 18, 202499.8099.8099.8099.8099.8032
Jul 16, 2024107.45107.4597.8097.8097.806
Jul 15, 2024104.75104.7596.60102.70102.70126
Jul 12, 2024104.00104.0099.8099.8099.80372
Jul 10, 2024113.95114.50105.05105.05105.05192
Jul 9, 2024106.95109.10106.90109.05109.05858
Jul 8, 2024102.00103.95102.00103.95103.9552
Jul 5, 202499.00101.0099.0099.0099.00103
Jul 4, 2024107.00107.00101.70102.70102.70751
Jul 3, 2024105.50107.00105.50107.00107.00357
Jul 2, 2024105.50105.50105.50105.50105.50200
Jul 1, 2024105.00107.00105.00107.00107.0095
Jun 26, 2024102.10107.00102.10107.00107.0024
Jun 25, 2024109.95109.95105.10107.00107.00314
Jun 24, 2024110.00110.00105.05105.25105.25414
Jun 21, 2024110.00110.00110.00110.00110.008
Jun 20, 2024110.00110.05110.00110.05110.05355
Jun 19, 2024115.00115.75115.00115.75115.752
Jun 18, 2024115.00115.00110.25110.25110.25105
Jun 14, 2024116.00116.05116.00116.05116.05364
Jun 13, 2024122.00122.00122.00122.00122.0011
Jun 12, 2024122.00122.00122.00122.00122.001
Jun 6, 2024129.00129.00128.00128.00128.0020
Jun 5, 2024125.50129.15124.50129.00129.00117
Jun 4, 2024123.00123.00123.00123.00123.00100
Jun 3, 2024123.00123.00123.00123.00123.001
May 29, 2024121.80123.00121.80123.00123.0031
May 22, 2024123.00123.00123.00123.00123.00239
May 17, 2024123.00123.00123.00123.00123.0028
May 16, 2024123.00123.00123.00123.00123.0050
May 15, 2024123.00123.00123.00123.00123.0035
May 14, 2024123.00123.00123.00123.00123.0050
May 10, 2024123.45123.50123.45123.45123.451,710
May 7, 2024123.45123.45123.45123.45123.4550
May 6, 2024121.05121.05121.05121.05121.0543
Apr 30, 2024118.70118.70118.70118.70118.70125
Apr 29, 2024118.70118.70118.70118.70118.70867
Apr 26, 2024118.75121.10118.75121.10121.10259
Apr 25, 2024118.75118.75118.75118.75118.75100
Apr 24, 2024116.45116.45116.45116.45116.452,090
Apr 23, 2024114.20114.20114.20114.20114.20409
Apr 19, 2024112.00112.00112.00112.00112.006
Apr 18, 2024110.35110.35110.35110.35110.3574
Apr 16, 2024108.20108.20108.20108.20108.20150
Apr 12, 2024106.10106.10106.10106.10106.10146
Apr 10, 2024107.30107.30107.30107.30107.30103
Apr 9, 2024105.10105.20105.10105.20105.2099
Apr 8, 2024105.00105.05105.00105.05105.05209
Apr 4, 2024105.00105.00105.00105.00105.00201
Apr 2, 2024105.00105.00105.00105.00105.005
Mar 28, 2024105.56105.57105.56105.56105.56805
Mar 27, 2024107.71107.71107.71107.71107.71858
Mar 26, 2024109.90109.90109.90109.90109.9040
Mar 21, 2024105.19110.25105.19109.90109.901,388
Mar 20, 2024105.19105.19105.00105.00105.00364
Mar 19, 202495.42100.1995.42100.19100.19952
Mar 18, 202495.0095.4295.0095.4295.421,738
Mar 15, 202490.8390.8890.8390.8890.88412
Mar 13, 202495.5095.5086.5086.5686.56572
Mar 12, 202495.80100.5991.0291.0291.021,730
Mar 11, 202495.8195.8195.8095.8095.807
Mar 6, 2024100.00100.0095.8195.8195.81212
Mar 5, 202491.25100.8091.25100.80100.801,014
Mar 4, 202496.0096.0096.0096.0096.0070
Mar 1, 202496.0096.0096.0096.0096.00101
Feb 29, 202494.5094.5094.5094.5094.5073
Feb 28, 2024100.00100.0099.2299.2299.22255
Feb 27, 202499.2299.2299.2299.2299.2210
Feb 26, 202499.0099.0095.2295.2295.221,531
Feb 23, 202499.86104.8795.2295.2295.22919
Feb 22, 2024102.50102.5095.2599.8899.88428
Feb 21, 2024100.75101.0094.0099.0699.062,399
Feb 20, 202495.86104.4095.8698.9198.9167
Feb 19, 2024103.00103.0096.88100.90100.901,454
Feb 16, 2024110.85110.85101.31101.97101.97956
Feb 15, 2024116.75116.82105.75106.08106.082,522
Feb 14, 2024110.00111.26110.00111.26111.26223
Feb 13, 2024100.80106.4597.15105.97105.971,699
Feb 12, 202496.55101.4194.25101.39101.391,455
Feb 9, 2024105.10105.1096.5596.5996.591,228
Feb 8, 2024100.32100.3297.93100.10100.10499
Feb 7, 202494.9995.5594.9595.5595.557,216
Feb 6, 202492.9892.9885.9991.0091.00774
Feb 5, 202486.0488.5681.4588.5688.565,393

Related Tickers

SERA.BO Sera Investments & Finance India Limited
32.56
+3.30%
 
BANASFN.BO Banas Finance Limited
9.92
-1.20%
 
UGROCAP.BO UGRO Capital Limited
189.00
-4.01%
 
RGF.BO RGF Capital Markets Limited
0.5400
-1.82%
 
RLFL.BO Ramchandra Leasing and Finance Limited
2.6900
-3.93%
 
HUDCO.BO Housing and Urban Development Corporation Limited
198.15
-8.75%
 
MANAPPURAM.BO Manappuram Finance Limited
195.80
-0.91%
 
PFC.NS Power Finance Corporation Limited
385.20
-4.67%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
186.53
-3.81%
 
IRFC.NS Indian Railway Finance Corporation Limited
136.84
-3.10%