Price Data Selection & Download
Sangal Papers Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3041 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse SANPA annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹325.00
December 17, 2024
BSE Exchange
Share Price All Time Low
₹15.50
March 29, 2010
BSE Exchange
Highest Volume Trading Day
27,142
September 13, 2022 • ₹201.55
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SANPA daily open, high, low, close and volume (OHLCV) on BSE — 104 records.
Total Records
104
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | ₹160.00 | ₹160.00 | ₹148.00 | ₹148.05 | 79 |
| 2026-07-17 | ₹153.00 | ₹153.00 | ₹153.00 | ₹153.00 | 81 |
| 2026-07-16 | ₹160.00 | ₹160.00 | ₹155.00 | ₹160.00 | 23 |
| 2026-07-15 | ₹160.00 | ₹160.05 | ₹160.00 | ₹160.05 | 204 |
| 2026-07-14 | ₹165.00 | ₹165.00 | ₹163.80 | ₹164.85 | 198 |
| 2026-07-13 | ₹164.20 | ₹172.40 | ₹164.20 | ₹172.40 | 172 |
| 2026-07-10 | ₹164.50 | ₹172.00 | ₹156.50 | ₹164.20 | 216 |
| 2026-07-09 | ₹156.95 | ₹164.50 | ₹156.95 | ₹164.50 | 76 |
| 2026-07-08 | ₹156.95 | ₹156.95 | ₹156.95 | ₹156.95 | 7 |
| 2026-07-07 | ₹155.85 | ₹155.90 | ₹155.85 | ₹155.90 | 167 |
| 2026-07-03 | ₹155.00 | ₹155.00 | ₹148.00 | ₹148.50 | 387 |
| 2026-07-02 | ₹152.00 | ₹159.00 | ₹146.60 | ₹150.80 | 291 |
| 2026-07-01 | ₹162.35 | ₹162.35 | ₹151.15 | ₹154.10 | 762 |
| 2026-06-30 | ₹153.65 | ₹155.10 | ₹153.65 | ₹154.80 | 147 |
| 2026-06-29 | ₹161.60 | ₹161.70 | ₹161.60 | ₹161.70 | 2 |
| 2026-06-25 | ₹170.10 | ₹170.10 | ₹170.10 | ₹170.10 | 2 |
| 2026-06-23 | ₹170.10 | ₹170.10 | ₹170.10 | ₹170.10 | 5 |
| 2026-06-19 | ₹161.95 | ₹162.00 | ₹161.95 | ₹162.00 | 125 |
| 2026-06-18 | ₹160.05 | ₹168.00 | ₹154.25 | ₹155.55 | 278 |
| 2026-06-17 | ₹160.05 | ₹160.05 | ₹160.05 | ₹160.05 | 3 |
| 2026-06-16 | ₹162.50 | ₹162.50 | ₹160.05 | ₹160.20 | 418 |
| 2026-06-15 | ₹166.00 | ₹179.95 | ₹166.00 | ₹166.25 | 257 |
| 2026-06-12 | ₹158.20 | ₹174.60 | ₹158.20 | ₹173.90 | 58 |
| 2026-06-11 | ₹153.40 | ₹166.50 | ₹153.40 | ₹166.50 | 51 |
| 2026-06-10 | ₹158.90 | ₹166.50 | ₹151.00 | ₹161.45 | 507 |
| 2026-06-09 | ₹158.90 | ₹158.90 | ₹158.90 | ₹158.90 | 50 |
| 2026-06-08 | ₹158.90 | ₹158.90 | ₹158.90 | ₹158.90 | 1 |
| 2026-06-05 | ₹158.20 | ₹158.20 | ₹158.15 | ₹158.15 | 16 |
| 2026-06-04 | ₹164.20 | ₹164.20 | ₹164.20 | ₹164.20 | 51 |
| 2026-06-03 | ₹164.20 | ₹164.20 | ₹164.20 | ₹164.20 | 10 |
| 2026-06-02 | ₹157.00 | ₹157.00 | ₹156.40 | ₹156.40 | 60 |
| 2026-05-29 | ₹155.70 | ₹162.50 | ₹155.70 | ₹156.75 | 280 |
| 2026-05-25 | ₹155.70 | ₹155.90 | ₹155.70 | ₹155.70 | 302 |
| 2026-05-20 | ₹148.00 | ₹154.10 | ₹146.70 | ₹154.10 | 99 |
| 2026-05-18 | ₹162.00 | ₹162.00 | ₹154.30 | ₹154.30 | 9 |
| 2026-05-15 | ₹160.05 | ₹165.00 | ₹160.05 | ₹162.25 | 74 |
| 2026-05-14 | ₹166.30 | ₹166.30 | ₹166.30 | ₹166.30 | 100 |
| 2026-05-12 | ₹174.55 | ₹175.00 | ₹174.55 | ₹175.00 | 143 |
| 2026-05-11 | ₹174.55 | ₹174.60 | ₹174.55 | ₹174.60 | 179 |
| 2026-05-08 | ₹174.00 | ₹175.85 | ₹174.00 | ₹174.55 | 14 |
| 2026-05-06 | ₹152.25 | ₹167.90 | ₹152.25 | ₹167.50 | 424 |
| 2026-05-05 | ₹160.00 | ₹160.00 | ₹152.10 | ₹160.00 | 176 |
| 2026-05-04 | ₹174.50 | ₹174.50 | ₹160.00 | ₹160.00 | 18 |
| 2026-04-30 | ₹167.00 | ₹174.50 | ₹157.95 | ₹166.25 | 4 |
| 2026-04-29 | ₹166.20 | ₹167.00 | ₹166.20 | ₹166.20 | 80 |
| 2026-04-28 | ₹161.50 | ₹174.90 | ₹161.50 | ₹174.90 | 154 |
| 2026-04-27 | ₹170.00 | ₹170.00 | ₹170.00 | ₹170.00 | 5 |
| 2026-04-23 | ₹155.05 | ₹162.80 | ₹155.05 | ₹162.80 | 203 |
| 2026-04-22 | ₹155.00 | ₹168.50 | ₹155.00 | ₹155.05 | 2,011 |
| 2026-04-20 | ₹158.00 | ₹160.50 | ₹158.00 | ₹160.50 | 25 |
| 2026-04-17 | ₹155.00 | ₹158.00 | ₹152.00 | ₹152.90 | 108 |
| 2026-04-16 | ₹152.30 | ₹152.30 | ₹152.00 | ₹152.00 | 21 |
| 2026-04-13 | ₹162.80 | ₹162.80 | ₹151.95 | ₹151.95 | 70 |
| 2026-04-10 | ₹157.75 | ₹157.75 | ₹155.05 | ₹155.05 | 54 |
| 2026-04-07 | ₹150.00 | ₹157.00 | ₹143.05 | ₹157.00 | 3,320 |
| 2026-04-06 | ₹150.05 | ₹150.10 | ₹150.00 | ₹150.10 | 91 |
| 2026-04-02 | ₹153.00 | ₹159.00 | ₹146.00 | ₹150.00 | 1,318 |
| 2026-04-01 | ₹152.10 | ₹152.10 | ₹152.10 | ₹152.10 | 2,300 |
| 2026-03-30 | ₹160.00 | ₹160.00 | ₹159.75 | ₹160.00 | 1,372 |
| 2026-03-27 | ₹165.00 | ₹165.00 | ₹161.05 | ₹162.20 | 2,153 |
| 2026-03-25 | ₹174.95 | ₹174.95 | ₹166.25 | ₹167.10 | 2,218 |
| 2026-03-24 | ₹174.95 | ₹175.05 | ₹174.95 | ₹174.95 | 1,109 |
| 2026-03-23 | ₹184.15 | ₹184.15 | ₹184.15 | ₹184.15 | 275 |
| 2026-03-20 | ₹193.80 | ₹193.80 | ₹193.80 | ₹193.80 | 5 |
| 2026-03-16 | ₹185.40 | ₹185.40 | ₹185.40 | ₹185.40 | 113 |
| 2026-03-13 | ₹195.15 | ₹195.15 | ₹185.40 | ₹185.40 | 66 |
| 2026-03-11 | ₹185.90 | ₹195.15 | ₹185.90 | ₹195.15 | 92 |
| 2026-03-10 | ₹185.90 | ₹185.90 | ₹185.90 | ₹185.90 | 100 |
| 2026-03-09 | ₹189.50 | ₹189.50 | ₹185.00 | ₹185.00 | 163 |
| 2026-03-06 | ₹180.00 | ₹185.00 | ₹175.75 | ₹180.50 | 86 |
| 2026-03-05 | ₹189.00 | ₹189.00 | ₹185.00 | ₹185.00 | 193 |
| 2026-03-04 | ₹183.30 | ₹187.00 | ₹183.30 | ₹185.00 | 131 |
| 2026-03-02 | ₹192.00 | ₹192.00 | ₹187.00 | ₹187.00 | 113 |
| 2026-02-27 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 48 |
| 2026-02-25 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 69 |
| 2026-02-24 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 21 |
| 2026-02-19 | ₹199.00 | ₹199.00 | ₹199.00 | ₹199.00 | 3 |
| 2026-02-18 | ₹199.00 | ₹199.00 | ₹199.00 | ₹199.00 | 1,144 |
| 2026-02-16 | ₹206.00 | ₹206.00 | ₹199.00 | ₹199.00 | 7 |
| 2026-02-13 | ₹196.00 | ₹196.35 | ₹196.00 | ₹196.35 | 107 |
| 2026-02-12 | ₹195.00 | ₹195.00 | ₹178.00 | ₹187.00 | 514 |
| 2026-02-10 | ₹186.25 | ₹186.25 | ₹186.25 | ₹186.25 | 11 |
| 2026-02-06 | ₹196.05 | ₹196.05 | ₹196.05 | ₹196.05 | 29 |
| 2026-02-05 | ₹196.05 | ₹196.05 | ₹196.05 | ₹196.05 | 24 |
| 2026-02-04 | ₹193.00 | ₹196.05 | ₹191.00 | ₹196.05 | 321 |
| 2026-02-03 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 23 |
| 2026-02-02 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 52 |
| 2026-02-01 | ₹225.85 | ₹225.85 | ₹192.80 | ₹193.00 | 15 |
| 2026-01-30 | ₹180.00 | ₹189.00 | ₹180.00 | ₹189.00 | 285 |
| 2026-01-29 | ₹175.00 | ₹180.00 | ₹168.00 | ₹168.00 | 128 |
| 2026-01-28 | ₹170.00 | ₹187.00 | ₹170.00 | ₹174.00 | 40 |
| 2026-01-23 | ₹187.00 | ₹187.00 | ₹187.00 | ₹187.00 | 97 |
| 2026-01-22 | ₹218.80 | ₹218.80 | ₹184.90 | ₹185.00 | 363 |
| 2026-01-21 | ₹156.25 | ₹189.00 | ₹156.20 | ₹189.00 | 291 |
| 2026-01-20 | ₹165.05 | ₹195.00 | ₹160.00 | ₹166.90 | 162 |
| 2026-01-16 | ₹170.50 | ₹179.00 | ₹170.50 | ₹178.35 | 191 |
| 2026-01-13 | ₹180.20 | ₹180.20 | ₹175.00 | ₹179.00 | 51 |
| 2026-01-12 | ₹178.50 | ₹180.20 | ₹178.50 | ₹180.20 | 24 |
| 2026-01-09 | ₹190.00 | ₹192.40 | ₹190.00 | ₹192.40 | 233 |
| 2026-01-08 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 40 |
| 2026-01-07 | ₹195.00 | ₹195.00 | ₹187.00 | ₹190.60 | 1,127 |
| 2026-01-05 | ₹194.35 | ₹194.35 | ₹194.35 | ₹194.35 | 7 |
| 2026-01-02 | ₹195.00 | ₹195.00 | ₹178.15 | ₹189.65 | 251 |
| 2026-01-01 | ₹194.00 | ₹194.00 | ₹185.00 | ₹189.90 | 44 |
Sangal Papers Share Price Performance Analysis (Jan 2008 - Jul 2026)
SANPA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.04%
₹189.90 → ₹148.05
Year to Date
Price Volatility
8.80%
Low Volatility
Year to Date
Average Daily Volume
290
Year to Date Average
BSE Exchange
Sangal Papers Share Price History – Frequently Asked Questions
Common questions about SANPA historical data and records. For live price, key ratios and fundamentals, see Sangal Papers stock price NSE.
What is the all-time high share price of Sangal Papers (SANPA)?
The all-time high share price of Sangal Papers was ₹325.0 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of Sangal Papers (SANPA)?
The all-time low share price of Sangal Papers was ₹15.5 recorded on March 29, 2010 on the BSE exchange.
How can I download SANPA historical share price data?
You can download Sangal Papers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SANPA shares?
The highest trading volume day for Sangal Papers was 27,142 shares traded on September 13, 2022 on the BSE exchange, with share price at ₹201.55.