Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

BSE - Delayed Quote INR

Sanghi Industries Limited (SANGHIIND.BO)

Compare

53.64

-0.21

(-0.39%)

At close: February 21 at 3:28:43 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	53.93	54.59	53.19	53.64	53.64	21,809
Feb 20, 2025	56.16	56.16	53.50	53.85	53.85	27,281
Feb 19, 2025	53.36	55.03	53.06	53.74	53.74	226,889
Feb 18, 2025	55.78	55.78	53.21	54.48	54.48	15,127
Feb 17, 2025	54.99	55.00	54.00	54.74	54.74	15,691
Feb 14, 2025	57.72	57.72	54.27	55.19	55.19	11,512
Feb 13, 2025	56.80	57.51	56.25	56.59	56.59	26,245
Feb 12, 2025	56.01	56.85	54.05	56.28	56.28	29,401
Feb 11, 2025	58.66	58.66	55.58	56.38	56.38	25,454
Feb 10, 2025	58.16	58.96	57.29	57.51	57.51	4,968
Feb 7, 2025	58.55	59.42	57.68	58.16	58.16	19,349
Feb 6, 2025	60.48	60.48	58.10	58.30	58.30	25,209
Feb 5, 2025	59.77	60.02	58.38	59.52	59.52	19,537
Feb 4, 2025	57.99	58.74	56.77	58.44	58.44	13,743
Feb 3, 2025	56.04	57.37	55.80	56.16	56.16	36,091
Feb 1, 2025	58.92	59.61	56.07	57.85	57.85	13,994
Jan 31, 2025	59.00	59.00	57.96	58.51	58.51	39,799
Jan 30, 2025	61.00	61.00	56.70	58.17	58.17	48,949
Jan 29, 2025	61.99	62.00	59.20	59.68	59.68	11,571
Jan 28, 2025	61.59	62.06	59.29	61.24	61.24	22,478
Jan 27, 2025	61.15	62.00	60.10	60.43	60.43	33,220
Jan 24, 2025	62.02	63.50	61.92	62.59	62.59	48,121
Jan 23, 2025	59.25	62.35	59.25	62.04	62.04	38,219
Jan 22, 2025	60.29	60.80	59.48	60.60	60.60	6,818
Jan 21, 2025	61.00	62.01	59.95	60.13	60.13	9,999
Jan 20, 2025	60.79	61.00	60.13	60.53	60.53	26,203
Jan 17, 2025	62.82	62.82	60.20	60.64	60.64	12,908
Jan 16, 2025	60.00	61.51	60.00	61.34	61.34	32,134
Jan 15, 2025	59.99	59.99	58.09	59.27	59.27	14,515
Jan 14, 2025	55.75	58.25	55.75	58.01	58.01	13,091
Jan 13, 2025	57.00	57.51	55.56	55.89	55.89	24,065
Jan 10, 2025	58.62	59.15	57.13	57.34	57.34	38,026
Jan 9, 2025	62.80	62.80	59.06	59.32	59.32	31,195
Jan 8, 2025	61.92	61.92	60.09	60.73	60.73	11,643
Jan 7, 2025	61.01	61.13	59.74	60.72	60.72	18,524
Jan 6, 2025	60.62	62.40	59.70	59.81	59.81	41,868
Jan 3, 2025	63.63	63.63	62.00	62.17	62.17	18,882
Jan 2, 2025	62.44	62.49	61.07	62.39	62.39	17,717
Jan 1, 2025	60.31	61.67	60.30	61.22	61.22	33,736
Dec 31, 2024	62.20	62.52	60.55	60.77	60.77	22,840
Dec 30, 2024	62.31	63.33	62.00	62.20	62.20	58,893
Dec 27, 2024	63.00	63.25	62.21	62.31	62.31	29,476
Dec 26, 2024	62.99	63.13	61.61	62.33	62.33	45,341
Dec 24, 2024	63.89	63.89	61.30	61.72	61.72	61,980
Dec 23, 2024	63.46	64.41	62.22	62.69	62.69	155,653
Dec 20, 2024	67.57	67.69	63.00	63.35	63.35	216,184
Dec 19, 2024	68.80	68.80	66.30	67.57	67.57	131,041
Dec 18, 2024	70.70	70.99	67.35	67.76	67.76	429,283
Dec 17, 2024	77.21	78.87	76.56	76.92	76.92	35,460
Dec 16, 2024	78.51	80.79	77.00	77.21	77.21	36,935
Dec 13, 2024	79.67	80.18	78.57	79.35	79.35	15,428
Dec 12, 2024	80.25	80.78	79.79	80.04	80.04	33,688
Dec 11, 2024	81.01	82.50	80.00	80.15	80.15	38,441
Dec 10, 2024	82.00	82.00	79.83	80.14	80.14	26,957
Dec 9, 2024	81.80	82.22	80.10	80.67	80.67	23,907
Dec 6, 2024	82.99	83.99	81.48	81.80	81.80	24,385
Dec 5, 2024	81.80	83.99	80.52	82.42	82.42	43,655
Dec 4, 2024	83.19	84.59	81.50	81.88	81.88	22,642
Dec 3, 2024	81.27	83.75	81.27	83.21	83.21	24,891
Dec 2, 2024	81.50	82.46	80.75	81.20	81.20	28,874
Nov 29, 2024	83.52	83.52	80.59	81.18	81.18	13,853
Nov 28, 2024	82.50	83.46	81.13	81.53	81.53	22,009
Nov 27, 2024	78.54	82.00	77.83	81.67	81.67	47,281
Nov 26, 2024	81.63	81.63	76.88	78.24	78.24	32,382
Nov 25, 2024	80.97	82.10	79.46	80.03	80.03	28,373
Nov 22, 2024	75.21	79.99	75.10	79.38	79.38	42,118
Nov 21, 2024	79.90	79.90	73.50	76.43	76.43	97,199
Nov 19, 2024	81.07	82.07	80.26	81.53	81.53	19,058
Nov 18, 2024	81.00	82.00	80.16	81.13	81.13	19,449
Nov 14, 2024	82.00	83.04	80.61	81.01	81.01	42,364
Nov 13, 2024	83.45	83.72	80.50	82.91	82.91	17,027
Nov 12, 2024	84.56	86.10	83.05	83.65	83.65	9,984
Nov 11, 2024	88.39	88.39	82.29	82.81	82.81	26,301
Nov 8, 2024	89.90	89.90	86.34	86.75	86.75	15,134
Nov 7, 2024	89.00	90.45	87.94	88.23	88.23	53,183
Nov 6, 2024	90.00	90.52	86.91	89.78	89.78	34,451
Nov 4, 2024	86.72	90.38	84.26	87.99	87.99	136,765
Nov 1, 2024	86.00	86.77	84.70	86.05	86.05	77,436
Oct 31, 2024	77.74	83.00	77.57	82.52	82.52	49,310
Oct 29, 2024	77.33	78.78	75.10	78.08	78.08	16,099
Oct 28, 2024	71.66	76.56	71.66	75.74	75.74	59,059
Oct 25, 2024	76.91	77.60	74.17	76.57	76.57	18,182
Oct 24, 2024	77.00	78.96	76.24	76.91	76.91	28,358
Oct 23, 2024	76.21	78.88	75.75	76.94	76.94	40,200
Oct 22, 2024	81.60	81.60	76.59	77.02	77.02	44,765
Oct 21, 2024	83.52	83.52	79.50	80.02	80.02	59,041
Oct 18, 2024	81.00	82.30	79.71	81.95	81.95	19,571
Oct 17, 2024	81.01	82.23	80.68	81.43	81.43	34,614
Oct 16, 2024	83.00	83.00	81.00	81.70	81.70	27,456
Oct 15, 2024	83.00	83.00	81.01	82.03	82.03	18,402
Oct 14, 2024	83.25	84.47	81.50	81.70	81.70	36,067
Oct 11, 2024	85.04	85.04	82.95	83.31	83.31	11,331
Oct 10, 2024	84.57	86.63	83.07	83.12	83.12	8,510
Oct 9, 2024	83.93	83.96	82.45	82.72	82.72	13,301
Oct 8, 2024	80.00	82.89	80.00	82.31	82.31	19,818
Oct 7, 2024	83.31	84.37	80.06	80.95	80.95	32,798
Oct 4, 2024	83.00	84.44	83.00	83.50	83.50	35,000
Oct 3, 2024	87.99	87.99	83.16	83.44	83.44	27,600
Oct 1, 2024	85.00	85.60	84.27	84.65	84.65	23,259
Sep 30, 2024	84.00	85.29	83.61	84.51	84.51	40,416
Sep 27, 2024	85.60	85.60	83.60	83.89	83.89	11,713
Sep 26, 2024	84.80	85.20	83.30	83.41	83.41	30,283
Sep 25, 2024	85.64	85.82	84.00	84.23	84.23	46,932
Sep 24, 2024	86.80	86.85	85.01	85.27	85.27	49,134
Sep 23, 2024	85.00	86.16	85.00	85.53	85.53	33,856
Sep 20, 2024	85.92	86.44	85.07	85.29	85.29	42,851
Sep 19, 2024	87.89	87.89	85.16	85.50	85.50	13,298
Sep 18, 2024	88.00	88.00	85.68	86.17	86.17	55,250
Sep 17, 2024	89.20	89.20	86.50	86.81	86.81	24,715
Sep 16, 2024	86.50	89.08	86.50	87.22	87.22	13,712
Sep 13, 2024	87.50	88.40	86.89	87.08	87.08	29,219
Sep 12, 2024	88.17	88.82	87.07	87.46	87.46	17,210
Sep 11, 2024	89.50	90.52	88.11	88.19	88.19	25,172
Sep 10, 2024	91.60	91.60	89.57	89.89	89.89	26,052
Sep 9, 2024	87.57	90.90	85.80	90.28	90.28	67,107
Sep 6, 2024	88.50	88.50	86.50	87.38	87.38	30,721
Sep 5, 2024	89.50	89.50	87.05	87.54	87.54	17,541
Sep 4, 2024	89.00	89.42	87.30	87.87	87.87	16,687
Sep 3, 2024	88.30	90.64	88.30	89.35	89.35	47,328
Sep 2, 2024	89.50	90.05	88.06	88.54	88.54	41,661
Aug 30, 2024	89.50	89.97	88.65	88.86	88.86	24,177
Aug 29, 2024	89.78	90.50	89.00	89.15	89.15	21,930
Aug 28, 2024	90.01	90.98	90.00	90.12	90.12	39,287
Aug 26, 2024	93.39	95.00	90.40	91.19	91.19	28,545
Aug 23, 2024	92.00	94.87	91.06	93.49	93.49	103,831
Aug 22, 2024	92.45	92.99	91.50	91.99	91.99	15,869
Aug 21, 2024	89.33	92.10	89.33	91.57	91.57	36,594
Aug 20, 2024	89.81	91.08	89.72	90.11	90.11	28,608
Aug 19, 2024	91.00	91.95	89.56	90.35	90.35	35,399
Aug 16, 2024	91.00	91.00	89.00	89.26	89.26	16,994
Aug 14, 2024	90.78	90.78	88.52	90.36	90.36	53,156
Aug 13, 2024	91.64	91.69	88.80	89.00	89.00	53,542
Aug 12, 2024	91.00	91.29	89.65	90.15	90.15	49,952
Aug 9, 2024	91.60	93.40	91.60	92.13	92.13	9,989
Aug 8, 2024	92.59	94.25	91.80	92.07	92.07	28,791
Aug 7, 2024	92.75	96.00	91.99	92.58	92.58	81,491
Aug 6, 2024	91.53	93.99	90.18	90.83	90.83	66,403
Aug 5, 2024	93.00	93.57	91.00	91.27	91.27	46,922
Aug 2, 2024	94.00	96.09	93.50	94.79	94.79	44,872
Aug 1, 2024	95.81	96.48	94.55	94.74	94.74	69,140
Jul 31, 2024	96.90	96.90	95.56	95.80	95.80	76,202
Jul 30, 2024	97.37	98.00	95.42	95.99	95.99	50,729
Jul 29, 2024	99.26	101.40	97.00	97.34	97.34	189,903
Jul 26, 2024	95.00	100.50	95.00	99.26	99.26	54,956
Jul 25, 2024	96.00	96.80	94.91	96.11	96.11	24,558
Jul 24, 2024	96.00	97.39	95.59	96.22	96.22	80,021
Jul 23, 2024	98.40	99.00	94.15	96.17	96.17	89,061
Jul 22, 2024	93.72	98.00	93.72	97.35	97.35	33,067
Jul 19, 2024	99.00	99.00	95.80	96.22	96.22	96,566
Jul 18, 2024	102.19	102.23	98.04	98.42	98.42	181,226
Jul 16, 2024	96.02	100.80	96.02	100.23	100.23	91,232
Jul 15, 2024	96.44	97.28	95.33	96.75	96.75	66,336
Jul 12, 2024	95.50	97.44	95.50	96.27	96.27	77,553
Jul 11, 2024	96.98	97.00	95.70	96.21	96.21	39,277
Jul 10, 2024	99.74	99.74	94.70	95.88	95.88	148,871
Jul 9, 2024	99.00	99.03	97.59	98.54	98.54	87,572
Jul 8, 2024	100.90	100.90	96.51	97.13	97.13	124,224
Jul 5, 2024	100.08	101.57	99.14	99.80	99.80	168,563
Jul 4, 2024	102.89	102.89	99.60	99.96	99.96	59,678
Jul 3, 2024	103.48	103.48	101.07	101.79	101.79	45,344
Jul 2, 2024	99.05	102.20	99.05	101.92	101.92	193,940
Jul 1, 2024	100.00	101.95	97.90	100.14	100.14	136,667
Jun 28, 2024	101.50	101.50	98.70	99.05	99.05	85,773
Jun 27, 2024	102.80	103.52	100.72	100.93	100.93	196,350
Jun 26, 2024	98.00	104.51	96.55	102.79	102.79	344,977
Jun 25, 2024	105.29	105.33	101.95	102.26	102.26	107,909
Jun 24, 2024	99.55	104.98	98.00	103.94	103.94	119,122
Jun 21, 2024	102.00	102.00	98.10	98.57	98.57	50,851
Jun 20, 2024	102.98	102.98	99.81	100.44	100.44	118,383
Jun 19, 2024	104.40	106.03	100.00	100.55	100.55	63,103
Jun 18, 2024	110.39	110.44	104.00	104.39	104.39	222,236
Jun 14, 2024	108.24	112.70	103.61	105.81	105.81	420,273
Jun 13, 2024	94.83	103.08	93.00	103.08	103.08	222,293
Jun 12, 2024	90.50	94.46	90.45	93.71	93.71	85,517
Jun 11, 2024	92.28	92.28	90.28	90.61	90.61	32,202
Jun 10, 2024	91.70	91.70	89.54	90.47	90.47	59,700
Jun 7, 2024	90.00	90.53	89.00	89.91	89.91	50,452
Jun 6, 2024	90.62	92.00	90.00	90.60	90.60	42,488
Jun 5, 2024	85.40	89.70	84.17	88.85	88.85	54,429
Jun 4, 2024	93.99	93.99	85.00	85.40	85.40	77,164
Jun 3, 2024	94.50	95.90	91.90	93.44	93.44	134,178
May 31, 2024	90.00	91.10	88.53	90.59	90.59	53,802
May 30, 2024	92.00	92.00	88.58	88.92	88.92	35,760
May 29, 2024	93.64	93.64	90.00	91.53	91.53	28,899
May 28, 2024	92.81	92.95	91.07	91.95	91.95	43,924
May 27, 2024	94.71	94.78	93.00	93.50	93.50	15,795
May 24, 2024	96.20	97.00	94.26	94.53	94.53	31,706
May 23, 2024	94.90	97.70	94.00	95.56	95.56	58,576
May 22, 2024	94.21	95.12	94.00	94.36	94.36	75,767
May 21, 2024	92.00	95.90	91.56	94.39	94.39	101,815
May 17, 2024	93.01	93.50	91.50	92.40	92.40	60,927
May 16, 2024	93.79	93.79	92.00	92.86	92.86	57,521
May 15, 2024	91.61	93.00	91.12	92.24	92.24	21,466
May 14, 2024	90.98	92.43	89.41	91.12	91.12	24,763
May 13, 2024	89.48	90.09	87.50	89.50	89.50	31,087
May 10, 2024	88.10	88.96	85.50	87.73	87.73	53,882
May 9, 2024	89.25	89.94	86.70	86.97	86.97	26,849
May 8, 2024	91.14	91.68	89.00	89.24	89.24	70,756
May 7, 2024	92.89	92.89	88.00	91.10	91.10	74,671
May 6, 2024	95.69	95.69	88.08	89.47	89.47	158,443
May 3, 2024	95.79	95.79	93.31	94.00	94.00	34,653
May 2, 2024	94.00	94.75	92.51	93.80	93.80	59,753
Apr 30, 2024	94.20	94.32	91.78	93.52	93.52	62,188
Apr 29, 2024	96.81	98.85	92.45	92.92	92.92	194,923
Apr 26, 2024	94.04	94.04	91.75	92.99	92.99	24,342
Apr 25, 2024	93.16	95.05	89.81	93.19	93.19	41,517
Apr 24, 2024	95.57	95.57	92.63	93.04	93.04	68,341
Apr 23, 2024	96.12	96.12	92.60	93.12	93.12	35,028
Apr 22, 2024	93.13	97.65	93.13	94.59	94.59	90,111
Apr 19, 2024	93.97	94.95	92.31	94.08	94.08	61,135
Apr 18, 2024	99.02	100.00	94.17	94.75	94.75	33,480
Apr 16, 2024	93.98	95.24	92.55	94.18	94.18	31,260
Apr 15, 2024	95.25	98.09	92.01	93.27	93.27	93,929
Apr 12, 2024	100.02	100.02	97.00	97.81	97.81	45,684
Apr 10, 2024	99.03	100.01	98.00	98.72	98.72	54,761
Apr 9, 2024	102.32	102.32	98.80	99.99	99.99	28,539
Apr 8, 2024	102.89	102.89	99.10	100.34	100.34	41,813
Apr 5, 2024	98.08	102.00	97.00	100.87	100.87	78,384
Apr 4, 2024	99.00	99.55	96.07	97.38	97.38	58,363
Apr 3, 2024	96.80	98.14	96.14	97.07	97.07	29,348
Apr 2, 2024	95.01	99.72	94.65	95.86	95.86	280,500
Apr 1, 2024	92.14	95.02	91.39	94.98	94.98	114,246
Mar 28, 2024	91.90	93.75	90.00	90.50	90.50	75,702
Mar 27, 2024	88.00	91.45	87.05	91.45	91.45	74,679
Mar 26, 2024	89.40	90.55	86.60	87.10	87.10	139,072
Mar 22, 2024	89.65	90.05	86.60	88.50	88.50	99,146
Mar 21, 2024	84.55	87.90	84.45	87.90	87.90	80,666
Mar 20, 2024	85.40	88.75	83.00	83.75	83.75	110,983
Mar 19, 2024	89.45	92.35	83.65	84.55	84.55	217,077
Mar 18, 2024	90.65	97.85	87.45	88.50	88.50	206,300
Mar 15, 2024	96.75	99.45	87.85	89.05	89.05	192,224
Mar 14, 2024	97.10	101.80	94.70	95.95	95.95	128,859
Mar 13, 2024	108.65	108.65	98.10	99.00	99.00	190,826
Mar 12, 2024	102.65	110.70	96.00	108.95	108.95	285,228
Mar 11, 2024	104.50	105.75	99.35	100.65	100.65	94,857
Mar 7, 2024	104.10	107.25	104.00	104.55	104.55	98,670
Mar 6, 2024	108.75	108.75	104.25	105.10	105.10	13,070
Mar 5, 2024	104.15	109.40	104.15	108.85	108.85	38,802
Mar 4, 2024	111.70	111.70	106.30	106.60	106.60	29,207
Mar 1, 2024	110.70	113.10	108.80	109.25	109.25	17,730
Feb 29, 2024	110.00	110.60	108.35	109.05	109.05	22,466
Feb 28, 2024	113.05	113.05	107.70	109.95	109.95	59,288
Feb 27, 2024	115.40	115.85	111.65	113.50	113.50	40,389
Feb 26, 2024	115.00	116.50	114.00	115.25	115.25	37,112
Feb 23, 2024	113.95	115.55	113.60	114.85	114.85	15,984
Feb 22, 2024	116.10	116.95	113.10	113.90	113.90	29,229
Feb 21, 2024	114.30	117.00	114.30	116.00	116.00	37,643

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanghi Industries Limited (SANGHIIND.BO)