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

NSE - Delayed Quote INR

Sanghi Industries Limited (SANGHIIND.NS)

Compare

53.77

-0.08

(-0.15%)

At close: February 21 at 3:29:42 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	54.00	54.51	53.15	53.77	53.77	474,889
Feb 20, 2025	53.64	54.31	53.00	53.85	53.85	352,380
Feb 19, 2025	53.79	54.95	52.98	53.70	53.70	568,380
Feb 18, 2025	54.88	54.97	53.14	54.33	54.33	343,232
Feb 17, 2025	54.20	55.10	53.80	54.88	54.88	442,449
Feb 14, 2025	56.40	57.36	54.36	55.13	55.13	332,196
Feb 13, 2025	56.35	57.44	56.31	56.51	56.51	162,198
Feb 12, 2025	57.00	57.00	54.10	56.32	56.32	476,785
Feb 11, 2025	57.31	57.80	55.56	56.34	56.34	424,302
Feb 10, 2025	59.00	59.00	57.30	57.46	57.46	158,231
Feb 7, 2025	58.65	59.45	57.56	58.17	58.17	467,283
Feb 6, 2025	59.10	59.88	58.10	58.31	58.31	339,032
Feb 5, 2025	58.41	59.99	58.40	59.49	59.49	752,585
Feb 4, 2025	56.25	58.99	56.25	58.50	58.50	409,949
Feb 3, 2025	57.10	57.33	55.07	56.21	56.21	419,720
Jan 31, 2025	58.10	58.88	58.10	58.65	58.65	238,178
Jan 30, 2025	60.28	60.28	56.65	58.10	58.10	844,193
Jan 29, 2025	61.00	62.11	59.12	59.50	59.50	953,919
Jan 28, 2025	61.35	62.11	59.20	61.39	61.39	439,925
Jan 27, 2025	62.39	62.39	60.10	60.46	60.46	643,100
Jan 24, 2025	61.92	63.50	61.92	62.40	62.40	558,786
Jan 23, 2025	60.00	62.45	59.93	62.09	62.09	336,079
Jan 22, 2025	60.20	60.92	59.41	60.56	60.56	290,136
Jan 21, 2025	60.55	62.00	60.00	60.15	60.15	437,437
Jan 20, 2025	61.90	61.90	60.12	60.54	60.54	281,530
Jan 17, 2025	61.23	61.87	60.21	60.79	60.79	245,963
Jan 16, 2025	60.00	61.59	59.99	61.35	61.35	840,422
Jan 15, 2025	58.70	59.34	58.10	59.16	59.16	715,804
Jan 14, 2025	55.51	58.28	55.51	57.96	57.96	404,796
Jan 13, 2025	57.00	57.83	55.63	55.90	55.90	683,090
Jan 10, 2025	59.05	59.11	57.19	57.36	57.36	506,714
Jan 9, 2025	60.45	60.83	59.13	59.25	59.25	301,369
Jan 8, 2025	60.95	61.05	60.10	60.69	60.69	270,962
Jan 7, 2025	60.50	61.15	59.47	60.71	60.71	614,464
Jan 6, 2025	62.00	62.19	59.72	59.88	59.88	412,945
Jan 3, 2025	62.50	62.95	61.94	62.10	62.10	244,706
Jan 2, 2025	61.38	62.50	61.15	62.38	62.38	357,588
Jan 1, 2025	61.04	61.71	60.25	61.24	61.24	349,510
Dec 31, 2024	62.09	62.55	60.50	60.72	60.72	701,293
Dec 30, 2024	62.25	63.40	61.92	62.25	62.25	780,419
Dec 27, 2024	62.99	63.34	62.16	62.27	62.27	374,543
Dec 26, 2024	62.00	63.09	61.57	62.48	62.48	957,440
Dec 24, 2024	62.80	63.05	61.22	61.77	61.77	658,876
Dec 23, 2024	63.54	64.98	62.23	62.64	62.64	921,620
Dec 20, 2024	67.59	67.59	63.00	63.27	63.27	2,549,212
Dec 19, 2024	67.50	68.10	66.27	67.57	67.57	1,198,507
Dec 18, 2024	69.00	71.05	67.01	67.71	67.71	5,173,549
Dec 17, 2024	77.45	78.97	76.10	76.90	76.90	336,248
Dec 16, 2024	79.27	80.70	76.92	77.15	77.15	493,263
Dec 13, 2024	79.79	80.20	78.55	79.27	79.27	137,632
Dec 12, 2024	80.15	80.81	79.90	80.07	80.07	131,247
Dec 11, 2024	81.00	82.44	80.00	80.12	80.12	306,110
Dec 10, 2024	80.80	81.44	79.79	80.11	80.11	132,232
Dec 9, 2024	81.95	82.29	80.10	80.64	80.64	172,019
Dec 6, 2024	82.74	83.99	81.50	81.80	81.80	366,668
Dec 5, 2024	82.04	84.00	80.50	82.74	82.74	653,632
Dec 4, 2024	83.45	84.57	81.47	81.80	81.80	183,207
Dec 3, 2024	81.41	84.00	81.41	83.19	83.19	359,902
Dec 2, 2024	81.40	82.62	80.56	81.41	81.41	346,152
Nov 29, 2024	81.05	82.49	80.38	81.16	81.16	173,723
Nov 28, 2024	82.14	83.56	81.00	81.37	81.37	371,068
Nov 27, 2024	77.80	82.00	77.58	81.70	81.70	617,053
Nov 26, 2024	81.00	81.00	76.94	78.08	78.08	292,788
Nov 25, 2024	80.01	82.22	79.50	79.89	79.89	324,535
Nov 22, 2024	76.30	80.00	75.00	79.27	79.27	549,276
Nov 21, 2024	79.61	79.61	72.71	76.31	76.31	798,374
Nov 19, 2024	82.00	82.24	80.32	81.36	81.36	193,606
Nov 18, 2024	80.94	81.87	80.10	81.07	81.07	182,563
Nov 14, 2024	81.98	83.00	80.40	80.94	80.94	221,541
Nov 13, 2024	83.99	83.99	80.49	83.22	83.22	239,661
Nov 12, 2024	83.00	86.16	83.00	83.77	83.77	197,642
Nov 11, 2024	86.90	86.91	82.10	82.90	82.90	313,964
Nov 8, 2024	88.39	88.59	86.50	86.84	86.84	190,360
Nov 7, 2024	89.91	90.38	87.86	88.49	88.49	433,495
Nov 6, 2024	89.95	90.99	86.88	89.66	89.66	840,749
Nov 5, 2024	88.00	89.70	87.16	89.06	89.06	602,147
Nov 4, 2024	86.45	90.40	84.41	88.01	88.01	1,105,549
Nov 1, 2024	86.00	86.80	84.50	85.99	85.99	624,089
Oct 31, 2024	78.19	83.54	77.52	82.43	82.43	419,180
Oct 30, 2024	78.25	80.24	77.58	78.20	78.20	259,530
Oct 29, 2024	75.81	78.95	75.00	78.22	78.22	278,380
Oct 28, 2024	74.00	76.73	72.86	75.81	75.81	366,507
Oct 25, 2024	77.27	77.89	74.00	76.47	76.47	337,211
Oct 24, 2024	77.15	79.60	75.80	77.27	77.27	301,895
Oct 23, 2024	76.91	78.80	75.56	76.95	76.95	364,491
Oct 22, 2024	80.75	81.02	76.12	76.91	76.91	262,125
Oct 21, 2024	82.95	82.99	79.56	79.93	79.93	444,816
Oct 18, 2024	80.95	82.12	79.91	81.88	81.88	158,919
Oct 17, 2024	81.56	82.35	81.00	81.35	81.35	186,891
Oct 16, 2024	81.90	82.24	80.95	81.56	81.56	222,784
Oct 15, 2024	81.68	83.18	81.00	81.95	81.95	152,211
Oct 14, 2024	83.11	83.99	81.41	81.68	81.68	146,301
Oct 11, 2024	83.27	84.50	82.90	83.11	83.11	105,501
Oct 10, 2024	84.30	87.50	83.11	83.26	83.26	191,880
Oct 9, 2024	82.50	83.30	82.50	82.91	82.91	94,584
Oct 8, 2024	81.14	82.75	80.60	82.37	82.37	173,698
Oct 7, 2024	83.85	84.28	80.00	81.11	81.11	277,343
Oct 4, 2024	83.38	84.48	83.07	83.64	83.64	456,325
Oct 3, 2024	84.68	84.68	83.10	83.38	83.38	260,446
Oct 1, 2024	84.52	85.73	84.20	84.68	84.68	192,914
Sep 30, 2024	84.15	85.39	83.59	84.52	84.52	235,592
Sep 27, 2024	84.00	84.49	83.56	83.95	83.95	307,569
Sep 26, 2024	85.37	85.37	83.26	83.48	83.48	305,072
Sep 25, 2024	85.25	85.76	84.00	84.30	84.30	326,284
Sep 24, 2024	86.05	87.00	85.05	85.24	85.24	223,025
Sep 23, 2024	85.55	86.17	85.24	85.46	85.46	146,907
Sep 20, 2024	85.90	86.39	85.00	85.27	85.27	226,990
Sep 19, 2024	86.50	86.97	85.05	85.50	85.50	212,943
Sep 18, 2024	86.76	87.36	85.80	86.25	86.25	244,025
Sep 17, 2024	87.80	88.12	86.50	86.76	86.76	266,230
Sep 16, 2024	87.33	89.20	87.00	87.27	87.27	299,323
Sep 13, 2024	87.39	88.49	86.95	87.14	87.14	216,401
Sep 12, 2024	89.05	89.05	87.00	87.38	87.38	228,641
Sep 11, 2024	90.88	90.90	88.00	88.15	88.15	202,488
Sep 10, 2024	91.00	91.30	89.50	89.89	89.89	441,014
Sep 9, 2024	87.00	91.40	85.74	90.41	90.41	774,010
Sep 6, 2024	87.59	88.39	86.36	87.09	87.09	225,964
Sep 5, 2024	88.50	88.90	86.91	87.59	87.59	380,999
Sep 4, 2024	89.00	89.56	87.20	87.91	87.91	345,662
Sep 3, 2024	88.38	90.79	88.38	89.39	89.39	282,892
Sep 2, 2024	89.00	89.98	88.00	88.38	88.38	357,281
Aug 30, 2024	89.78	89.99	88.50	88.72	88.72	264,537
Aug 29, 2024	90.25	90.64	89.01	89.22	89.22	255,297
Aug 28, 2024	90.79	91.05	90.10	90.22	90.22	264,439
Aug 27, 2024	91.89	91.89	90.00	90.51	90.51	361,873
Aug 26, 2024	92.41	95.08	90.30	91.27	91.27	450,567
Aug 23, 2024	92.00	94.70	91.05	93.55	93.55	1,034,788
Aug 22, 2024	91.95	93.00	91.10	91.83	91.83	257,687
Aug 21, 2024	90.00	92.20	89.99	91.94	91.94	317,148
Aug 20, 2024	90.80	91.54	89.50	89.99	89.99	236,579
Aug 19, 2024	89.80	92.00	89.60	90.28	90.28	276,792
Aug 16, 2024	90.75	90.80	88.88	89.21	89.21	331,800
Aug 14, 2024	89.45	90.80	88.69	90.38	90.38	274,694
Aug 13, 2024	90.41	91.87	88.75	88.92	88.92	472,058
Aug 12, 2024	90.00	91.34	89.65	90.15	90.15	505,712
Aug 9, 2024	93.00	93.50	92.02	92.27	92.27	196,349
Aug 8, 2024	92.90	94.25	91.90	92.26	92.26	315,484
Aug 7, 2024	93.70	95.95	91.80	92.50	92.50	1,144,700
Aug 6, 2024	91.75	94.35	90.24	91.06	91.06	442,182
Aug 5, 2024	91.70	93.50	90.98	91.24	91.24	579,638
Aug 2, 2024	94.00	96.20	93.79	94.86	94.86	398,811
Aug 1, 2024	96.44	96.44	94.42	94.73	94.73	502,217
Jul 31, 2024	96.03	96.76	95.50	95.70	95.70	648,156
Jul 30, 2024	97.95	97.95	95.25	96.03	96.03	766,040
Jul 29, 2024	99.89	101.75	96.90	97.36	97.36	1,983,068
Jul 26, 2024	96.80	100.49	96.35	99.23	99.23	1,208,774
Jul 25, 2024	95.75	96.90	95.12	96.13	96.13	345,604
Jul 24, 2024	96.10	97.40	96.10	96.62	96.62	289,925
Jul 23, 2024	99.00	99.00	94.40	95.98	95.98	692,848
Jul 22, 2024	95.15	98.01	94.61	97.27	97.27	497,225
Jul 19, 2024	98.37	98.98	95.71	96.25	96.25	606,167
Jul 18, 2024	101.75	102.25	98.05	98.37	98.37	1,327,571
Jul 16, 2024	96.79	100.88	96.61	100.16	100.16	2,262,972
Jul 15, 2024	97.24	97.24	95.50	96.78	96.78	392,517
Jul 12, 2024	96.60	97.42	95.79	96.23	96.23	456,271
Jul 11, 2024	96.46	97.12	95.50	96.09	96.09	567,588
Jul 10, 2024	99.00	99.05	94.52	95.93	95.93	1,125,938
Jul 9, 2024	97.81	99.06	97.51	98.62	98.62	765,757
Jul 8, 2024	100.00	100.67	96.50	97.08	97.08	1,212,226
Jul 5, 2024	100.00	101.50	99.00	99.91	99.91	1,046,836
Jul 4, 2024	102.39	102.49	99.20	99.87	99.87	1,123,465
Jul 3, 2024	102.95	103.09	101.00	101.86	101.86	1,095,934
Jul 2, 2024	100.00	102.35	99.35	101.93	101.93	2,598,233
Jul 1, 2024	99.90	101.90	97.92	100.08	100.08	1,344,028
Jun 28, 2024	101.50	101.50	98.70	99.04	99.04	1,350,542
Jun 27, 2024	102.60	103.70	100.60	100.98	100.98	5,450,368
Jun 26, 2024	98.00	104.50	96.50	102.93	102.93	4,483,208
Jun 25, 2024	104.40	105.59	101.65	102.26	102.26	545,879
Jun 24, 2024	99.05	105.00	97.90	103.75	103.75	1,305,858
Jun 21, 2024	101.00	101.15	98.00	98.63	98.63	1,021,474
Jun 20, 2024	100.91	104.00	99.90	100.46	100.46	996,721
Jun 19, 2024	105.35	105.90	99.90	100.41	100.41	1,159,885
Jun 18, 2024	109.75	110.00	104.40	104.74	104.74	1,803,111
Jun 14, 2024	107.40	112.62	102.10	105.47	105.47	5,277,274
Jun 13, 2024	94.50	103.23	92.90	103.23	103.23	4,025,811
Jun 12, 2024	91.40	94.60	90.30	93.85	93.85	641,643
Jun 11, 2024	90.95	91.74	90.23	90.59	90.59	418,827
Jun 10, 2024	90.00	91.58	89.60	90.67	90.67	509,609
Jun 7, 2024	90.50	90.50	88.95	89.90	89.90	447,048
Jun 6, 2024	89.40	92.05	89.40	90.55	90.55	384,674
Jun 5, 2024	87.00	89.80	84.10	89.10	89.10	326,159
Jun 4, 2024	92.00	92.00	84.90	85.35	85.35	1,021,295
Jun 3, 2024	95.00	96.05	92.15	93.55	93.55	842,234
May 31, 2024	88.00	91.15	88.00	90.45	90.45	550,652
May 30, 2024	91.35	92.20	88.50	88.75	88.75	525,942
May 29, 2024	91.40	92.30	89.85	91.70	91.70	269,899
May 28, 2024	93.35	93.35	91.10	91.70	91.70	289,421
May 27, 2024	95.00	95.10	92.85	93.35	93.35	216,417
May 24, 2024	96.40	96.90	94.25	94.65	94.65	300,366
May 23, 2024	94.00	97.70	93.95	95.65	95.65	807,055
May 22, 2024	94.40	95.20	93.75	94.40	94.40	210,253
May 21, 2024	93.00	95.90	91.65	94.15	94.15	554,783
May 17, 2024	93.50	93.50	91.80	92.30	92.30	181,786
May 16, 2024	92.20	93.60	92.20	92.85	92.85	198,109
May 15, 2024	91.95	93.10	90.85	92.20	92.20	389,242
May 14, 2024	89.60	92.50	89.40	91.30	91.30	374,739
May 13, 2024	88.75	90.00	87.45	89.50	89.50	395,520
May 10, 2024	87.05	88.95	85.65	87.85	87.85	461,009
May 9, 2024	89.95	90.00	86.40	86.95	86.95	339,980
May 8, 2024	91.00	91.65	88.85	89.45	89.45	547,745
May 7, 2024	90.00	91.60	87.95	91.05	91.05	526,314
May 6, 2024	94.10	94.45	88.05	89.35	89.35	1,181,222
May 3, 2024	94.70	94.90	93.30	93.95	93.95	419,460
May 2, 2024	94.00	94.75	92.60	93.85	93.85	602,659
Apr 30, 2024	94.30	94.50	91.60	93.45	93.45	884,978
Apr 29, 2024	96.35	98.85	92.80	93.00	93.00	1,591,924
Apr 26, 2024	93.15	94.00	91.70	92.95	92.95	436,807
Apr 25, 2024	94.30	94.70	89.50	93.25	93.25	823,978
Apr 24, 2024	93.45	95.20	92.65	93.10	93.10	786,708
Apr 23, 2024	95.00	95.70	92.50	93.05	93.05	708,866
Apr 22, 2024	94.55	97.90	94.00	94.60	94.60	1,473,751
Apr 19, 2024	93.55	95.00	92.40	94.05	94.05	402,273
Apr 18, 2024	99.90	100.00	94.05	94.65	94.65	531,523
Apr 16, 2024	93.20	95.20	93.00	94.30	94.30	233,571
Apr 15, 2024	95.05	98.20	91.95	93.15	93.15	674,909
Apr 12, 2024	100.40	100.40	96.80	97.60	97.60	326,130
Apr 10, 2024	100.00	100.15	97.80	98.70	98.70	278,330
Apr 9, 2024	101.85	101.85	98.75	99.90	99.90	305,380
Apr 8, 2024	102.00	102.70	98.95	101.00	101.00	684,034
Apr 5, 2024	97.80	102.10	96.85	101.05	101.05	1,222,091
Apr 4, 2024	99.50	99.50	96.05	97.40	97.40	367,791
Apr 3, 2024	96.80	98.25	95.85	97.05	97.05	620,653
Apr 2, 2024	95.05	99.55	94.85	97.30	97.30	1,628,918
Apr 1, 2024	92.00	94.85	91.50	94.85	94.85	525,705
Mar 28, 2024	91.60	94.00	90.00	90.35	90.35	979,898
Mar 27, 2024	88.00	91.60	87.00	91.60	91.60	1,542,006
Mar 26, 2024	89.10	90.45	86.00	87.25	87.25	1,022,271
Mar 22, 2024	89.00	90.20	86.55	88.45	88.45	1,378,234
Mar 21, 2024	84.20	87.95	84.20	87.95	87.95	1,858,672
Mar 20, 2024	86.35	88.85	82.90	83.80	83.80	2,203,102
Mar 19, 2024	89.00	92.55	83.50	84.65	84.65	2,284,775
Mar 18, 2024	90.00	97.80	87.50	88.20	88.20	2,517,282
Mar 15, 2024	96.60	99.50	87.80	88.95	88.95	2,013,814
Mar 14, 2024	98.00	101.80	94.75	95.75	95.75	1,678,653
Mar 13, 2024	108.30	108.30	98.05	98.90	98.90	1,783,290
Mar 12, 2024	102.00	110.55	96.00	108.95	108.95	4,392,905
Mar 11, 2024	104.40	105.65	100.00	100.50	100.50	391,171
Mar 7, 2024	104.50	107.30	104.00	104.40	104.40	299,630
Mar 6, 2024	107.25	108.40	104.15	104.85	104.85	349,838
Mar 5, 2024	104.00	109.60	104.00	109.00	109.00	462,677
Mar 4, 2024	110.15	110.35	106.00	106.50	106.50	382,202
Mar 1, 2024	110.45	113.00	108.55	109.10	109.10	311,049
Feb 29, 2024	110.00	110.70	108.00	109.30	109.30	199,968
Feb 28, 2024	113.50	113.50	107.00	110.20	110.20	411,303
Feb 27, 2024	115.05	116.30	111.70	113.45	113.45	308,552
Feb 26, 2024	115.25	116.80	114.20	115.25	115.25	332,073
Feb 23, 2024	114.90	115.40	113.55	114.75	114.75	221,972
Feb 22, 2024	117.00	117.00	113.00	113.95	113.95	351,301
Feb 21, 2024	114.05	117.05	114.05	116.05	116.05	268,842

ACL.NS Andhra Cements Limited

66.69

+5.66%

JKLAKSHMI.NS JK Lakshmi Cement Limited

709.85

+0.25%

DALBHARAT.NS Dalmia Bharat Limited

1,741.75

-2.39%

KESORAMIND.NS Kesoram Industries Limited

212.77

-1.07%

HEIDELBERG.NS HeidelbergCement India Limited

202.82

-0.23%

SHREDIGCEM.NS Shree Digvijay Cement Company Limited

71.19

+3.13%

STARCEMENT.NS Star Cement Limited

206.87

-1.86%

SAURASHCEM.NS Saurashtra Cement Limited

87.84

+2.65%

SHREECEM.NS Shree Cement Limited

28,405.70

-0.32%

AMBUJACEM.NS Ambuja Cements Limited

481.95

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanghi Industries Limited (SANGHIIND.NS)

Related Tickers