Price Data Selection & Download
Sangam Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review SANGAMIND P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹672.50
July 20, 2026
NSE Exchange
Share Price All Time Low
₹8.50
November 28, 2008
NSE Exchange
Highest Volume Trading Day
4,845,000
August 20, 2019 • ₹48.00
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SANGAMIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹581.30 | ₹584.95 | ₹573.85 | ₹580.00 | 9,168 |
| 2026-09-17 | ₹562.30 | ₹590.00 | ₹562.30 | ₹583.05 | 18,253 |
| 2026-09-16 | ₹559.30 | ₹575.55 | ₹557.80 | ₹566.55 | 9,376 |
| 2026-09-15 | ₹570.55 | ₹573.40 | ₹552.35 | ₹565.65 | 34,764 |
| 2026-09-11 | ₹576.15 | ₹579.90 | ₹562.55 | ₹574.40 | 19,897 |
| 2026-09-10 | ₹578.00 | ₹584.35 | ₹573.80 | ₹577.05 | 6,591 |
| 2026-09-09 | ₹579.05 | ₹595.00 | ₹572.05 | ₹581.80 | 16,843 |
| 2026-09-08 | ₹576.80 | ₹587.00 | ₹566.60 | ₹580.00 | 19,148 |
| 2026-09-07 | ₹579.30 | ₹579.30 | ₹572.00 | ₹576.30 | 5,704 |
| 2026-09-04 | ₹573.25 | ₹582.80 | ₹572.10 | ₹578.80 | 7,685 |
| 2026-09-03 | ₹571.20 | ₹579.45 | ₹568.50 | ₹571.85 | 23,015 |
| 2026-09-02 | ₹583.75 | ₹586.90 | ₹565.10 | ₹569.80 | 65,448 |
| 2026-09-01 | ₹594.30 | ₹597.95 | ₹585.15 | ₹586.65 | 10,189 |
| 2026-08-31 | ₹602.95 | ₹603.00 | ₹586.10 | ₹600.20 | 15,394 |
| 2026-08-28 | ₹580.00 | ₹609.50 | ₹575.95 | ₹603.15 | 79,127 |
| 2026-08-27 | ₹570.30 | ₹585.25 | ₹567.05 | ₹579.80 | 36,440 |
| 2026-08-26 | ₹566.70 | ₹576.80 | ₹556.00 | ₹570.95 | 34,780 |
| 2026-08-25 | ₹565.80 | ₹569.90 | ₹558.65 | ₹564.10 | 19,179 |
| 2026-08-24 | ₹577.65 | ₹580.95 | ₹550.50 | ₹561.60 | 77,355 |
| 2026-08-21 | ₹575.55 | ₹587.15 | ₹573.05 | ₹577.65 | 12,387 |
| 2026-08-20 | ₹572.40 | ₹581.90 | ₹571.35 | ₹578.05 | 19,851 |
| 2026-08-19 | ₹592.25 | ₹597.95 | ₹574.00 | ₹576.75 | 16,471 |
| 2026-08-18 | ₹586.20 | ₹600.80 | ₹584.00 | ₹588.75 | 15,927 |
| 2026-08-17 | ₹596.05 | ₹603.00 | ₹586.05 | ₹592.45 | 11,488 |
| 2026-08-14 | ₹603.00 | ₹603.00 | ₹582.15 | ₹601.00 | 19,506 |
| 2026-08-13 | ₹581.85 | ₹600.95 | ₹579.05 | ₹598.35 | 28,181 |
| 2026-08-12 | ₹581.00 | ₹587.90 | ₹570.00 | ₹578.10 | 27,222 |
| 2026-08-11 | ₹583.20 | ₹592.60 | ₹578.05 | ₹581.95 | 23,220 |
| 2026-08-10 | ₹612.00 | ₹613.70 | ₹579.20 | ₹586.35 | 53,979 |
| 2026-08-07 | ₹618.55 | ₹621.00 | ₹610.00 | ₹611.80 | 17,798 |
| 2026-08-06 | ₹613.80 | ₹640.00 | ₹612.25 | ₹615.50 | 43,200 |
| 2026-08-05 | ₹615.70 | ₹618.50 | ₹608.65 | ₹612.55 | 18,841 |
| 2026-08-04 | ₹609.50 | ₹621.00 | ₹607.00 | ₹613.30 | 21,486 |
| 2026-08-03 | ₹620.00 | ₹622.60 | ₹602.80 | ₹609.50 | 20,611 |
| 2026-07-31 | ₹620.00 | ₹624.55 | ₹605.85 | ₹609.90 | 16,069 |
| 2026-07-30 | ₹601.75 | ₹624.30 | ₹598.00 | ₹615.65 | 27,405 |
| 2026-07-29 | ₹597.80 | ₹608.70 | ₹595.30 | ₹598.75 | 19,533 |
| 2026-07-28 | ₹611.50 | ₹612.55 | ₹599.05 | ₹602.35 | 31,132 |
| 2026-07-27 | ₹625.10 | ₹625.95 | ₹610.20 | ₹612.55 | 22,980 |
| 2026-07-24 | ₹614.40 | ₹624.60 | ₹602.05 | ₹615.85 | 33,676 |
| 2026-07-23 | ₹623.80 | ₹633.75 | ₹612.60 | ₹619.70 | 46,867 |
| 2026-07-22 | ₹624.95 | ₹626.00 | ₹603.00 | ₹621.90 | 52,084 |
| 2026-07-21 | ₹622.00 | ₹630.00 | ₹615.00 | ₹618.95 | 61,916 |
| 2026-07-20 | ₹654.95 | ₹672.50 | ₹615.15 | ₹621.10 | 721,827 |
| 2026-07-17 | ₹635.00 | ₹648.00 | ₹612.80 | ₹636.95 | 126,648 |
| 2026-07-16 | ₹629.40 | ₹635.45 | ₹608.55 | ₹628.35 | 102,002 |
| 2026-07-15 | ₹620.00 | ₹645.00 | ₹620.00 | ₹629.40 | 169,401 |
| 2026-07-14 | ₹630.00 | ₹650.00 | ₹617.70 | ₹624.95 | 602,757 |
| 2026-07-13 | ₹559.00 | ₹641.00 | ₹554.00 | ₹622.55 | 3,455,676 |
| 2026-07-10 | ₹565.00 | ₹565.95 | ₹556.80 | ₹558.75 | 14,845 |
| 2026-07-09 | ₹549.00 | ₹564.95 | ₹549.00 | ₹559.80 | 33,067 |
| 2026-07-08 | ₹545.00 | ₹573.30 | ₹541.00 | ₹548.65 | 155,303 |
| 2026-07-07 | ₹546.00 | ₹554.95 | ₹536.00 | ₹552.15 | 21,735 |
| 2026-07-06 | ₹547.30 | ₹555.00 | ₹540.15 | ₹546.95 | 25,018 |
| 2026-07-03 | ₹554.05 | ₹560.95 | ₹550.00 | ₹552.50 | 17,615 |
| 2026-07-02 | ₹539.80 | ₹562.00 | ₹534.80 | ₹553.50 | 50,645 |
| 2026-07-01 | ₹544.25 | ₹549.45 | ₹536.00 | ₹542.00 | 12,902 |
| 2026-06-30 | ₹532.85 | ₹548.60 | ₹529.45 | ₹544.25 | 22,938 |
| 2026-06-29 | ₹536.30 | ₹543.75 | ₹526.00 | ₹532.35 | 18,009 |
| 2026-06-25 | ₹558.00 | ₹568.85 | ₹535.00 | ₹541.85 | 46,654 |
| 2026-06-24 | ₹535.25 | ₹574.90 | ₹533.05 | ₹551.30 | 331,232 |
| 2026-06-23 | ₹538.40 | ₹541.60 | ₹522.05 | ₹535.55 | 24,239 |
| 2026-06-22 | ₹541.00 | ₹543.90 | ₹533.00 | ₹536.95 | 29,003 |
| 2026-06-19 | ₹541.65 | ₹549.70 | ₹530.25 | ₹541.00 | 20,614 |
| 2026-06-18 | ₹526.00 | ₹544.40 | ₹522.90 | ₹540.75 | 34,933 |
| 2026-06-17 | ₹527.00 | ₹529.30 | ₹521.55 | ₹524.65 | 12,405 |
| 2026-06-16 | ₹535.55 | ₹536.00 | ₹523.00 | ₹526.25 | 25,971 |
| 2026-06-15 | ₹552.00 | ₹560.25 | ₹528.40 | ₹531.60 | 58,920 |
| 2026-06-12 | ₹530.00 | ₹544.80 | ₹525.50 | ₹542.25 | 49,603 |
| 2026-06-11 | ₹528.70 | ₹540.00 | ₹516.55 | ₹529.35 | 19,046 |
| 2026-06-10 | ₹531.45 | ₹549.95 | ₹525.00 | ₹528.15 | 29,569 |
| 2026-06-09 | ₹531.45 | ₹534.20 | ₹520.50 | ₹531.45 | 19,857 |
| 2026-06-08 | ₹515.85 | ₹529.90 | ₹515.85 | ₹523.60 | 26,126 |
| 2026-06-05 | ₹521.05 | ₹536.75 | ₹521.05 | ₹526.40 | 24,596 |
| 2026-06-04 | ₹528.70 | ₹539.70 | ₹523.00 | ₹527.35 | 23,633 |
| 2026-06-03 | ₹527.20 | ₹535.15 | ₹516.00 | ₹532.05 | 34,349 |
| 2026-06-02 | ₹525.00 | ₹531.20 | ₹518.95 | ₹527.20 | 32,615 |
| 2026-06-01 | ₹516.00 | ₹553.00 | ₹516.00 | ₹525.75 | 195,831 |
| 2026-05-29 | ₹516.00 | ₹525.00 | ₹511.85 | ₹515.95 | 31,310 |
| 2026-05-27 | ₹520.00 | ₹520.00 | ₹510.40 | ₹515.90 | 12,136 |
| 2026-05-26 | ₹510.00 | ₹531.85 | ₹510.00 | ₹519.95 | 29,776 |
| 2026-05-25 | ₹495.70 | ₹518.80 | ₹495.70 | ₹513.85 | 57,290 |
| 2026-05-22 | ₹481.25 | ₹498.55 | ₹481.25 | ₹495.75 | 21,364 |
| 2026-05-21 | ₹484.00 | ₹494.50 | ₹481.50 | ₹484.80 | 21,207 |
| 2026-05-20 | ₹482.95 | ₹487.40 | ₹469.80 | ₹483.45 | 20,672 |
| 2026-05-19 | ₹485.00 | ₹497.90 | ₹483.20 | ₹486.10 | 17,178 |
| 2026-05-18 | ₹488.05 | ₹505.00 | ₹477.00 | ₹485.40 | 26,221 |
| 2026-05-15 | ₹504.15 | ₹509.75 | ₹495.00 | ₹496.30 | 18,788 |
| 2026-05-14 | ₹518.55 | ₹518.55 | ₹502.05 | ₹505.55 | 14,094 |
| 2026-05-13 | ₹499.00 | ₹521.00 | ₹491.60 | ₹514.40 | 23,674 |
| 2026-05-12 | ₹505.00 | ₹517.40 | ₹489.55 | ₹492.35 | 22,449 |
| 2026-05-11 | ₹523.00 | ₹528.10 | ₹506.55 | ₹511.50 | 26,359 |
| 2026-05-08 | ₹530.15 | ₹535.00 | ₹520.10 | ₹523.00 | 28,204 |
| 2026-05-07 | ₹535.65 | ₹543.00 | ₹524.70 | ₹527.50 | 48,037 |
| 2026-05-06 | ₹534.90 | ₹534.90 | ₹518.70 | ₹528.55 | 37,004 |
| 2026-05-05 | ₹530.05 | ₹530.05 | ₹518.30 | ₹526.10 | 16,803 |
| 2026-05-04 | ₹520.35 | ₹534.80 | ₹515.00 | ₹525.85 | 30,124 |
| 2026-04-30 | ₹512.45 | ₹526.70 | ₹512.45 | ₹517.80 | 21,962 |
| 2026-04-29 | ₹523.10 | ₹549.00 | ₹516.30 | ₹520.25 | 118,500 |
| 2026-04-28 | ₹531.65 | ₹534.70 | ₹512.10 | ₹515.35 | 52,318 |
| 2026-04-27 | ₹520.00 | ₹543.00 | ₹520.00 | ₹527.70 | 99,964 |
| 2026-04-24 | ₹536.00 | ₹541.30 | ₹510.00 | ₹513.20 | 88,312 |
| 2026-04-23 | ₹555.00 | ₹576.95 | ₹525.00 | ₹530.15 | 800,272 |
| 2026-04-22 | ₹505.00 | ₹548.00 | ₹503.95 | ₹538.40 | 619,334 |
| 2026-04-21 | ₹490.30 | ₹505.00 | ₹490.30 | ₹501.00 | 57,283 |
| 2026-04-20 | ₹465.00 | ₹509.00 | ₹464.40 | ₹490.30 | 89,928 |
| 2026-04-17 | ₹451.00 | ₹461.20 | ₹451.00 | ₹459.50 | 9,936 |
| 2026-04-16 | ₹456.70 | ₹464.90 | ₹455.00 | ₹459.60 | 5,290 |
| 2026-04-15 | ₹452.50 | ₹455.00 | ₹447.30 | ₹450.85 | 5,300 |
| 2026-04-13 | ₹450.10 | ₹452.45 | ₹440.55 | ₹447.30 | 4,267 |
| 2026-04-10 | ₹454.00 | ₹456.00 | ₹449.50 | ₹451.65 | 4,295 |
| 2026-04-09 | ₹444.70 | ₹455.00 | ₹444.00 | ₹447.95 | 7,005 |
| 2026-04-08 | ₹458.00 | ₹484.10 | ₹445.00 | ₹451.55 | 12,420 |
| 2026-04-07 | ₹442.00 | ₹448.50 | ₹440.05 | ₹444.05 | 6,165 |
| 2026-04-06 | ₹428.50 | ₹443.90 | ₹428.50 | ₹441.95 | 9,462 |
| 2026-04-02 | ₹415.00 | ₹430.25 | ₹413.00 | ₹425.30 | 7,800 |
| 2026-04-01 | ₹422.80 | ₹437.80 | ₹422.80 | ₹427.50 | 5,211 |
| 2026-03-30 | ₹425.70 | ₹425.70 | ₹410.10 | ₹414.70 | 18,164 |
| 2026-03-27 | ₹422.30 | ₹440.00 | ₹418.50 | ₹430.95 | 14,853 |
| 2026-03-25 | ₹425.80 | ₹433.45 | ₹425.60 | ₹429.90 | 8,281 |
| 2026-03-24 | ₹420.05 | ₹432.45 | ₹418.15 | ₹423.80 | 9,668 |
| 2026-03-23 | ₹427.00 | ₹427.85 | ₹412.20 | ₹417.05 | 22,861 |
| 2026-03-20 | ₹437.00 | ₹438.95 | ₹434.10 | ₹435.45 | 3,190 |
| 2026-03-19 | ₹433.00 | ₹449.55 | ₹430.60 | ₹432.25 | 6,811 |
| 2026-03-18 | ₹428.10 | ₹441.35 | ₹427.85 | ₹440.30 | 5,947 |
| 2026-03-17 | ₹424.20 | ₹431.85 | ₹421.55 | ₹429.85 | 5,640 |
| 2026-03-16 | ₹418.00 | ₹432.70 | ₹412.80 | ₹426.35 | 9,077 |
| 2026-03-13 | ₹426.55 | ₹429.00 | ₹419.90 | ₹424.95 | 17,059 |
| 2026-03-12 | ₹421.75 | ₹433.35 | ₹415.35 | ₹426.55 | 10,661 |
| 2026-03-11 | ₹431.35 | ₹436.90 | ₹424.00 | ₹428.15 | 9,586 |
| 2026-03-10 | ₹422.00 | ₹435.00 | ₹415.95 | ₹433.50 | 9,632 |
| 2026-03-09 | ₹425.00 | ₹425.85 | ₹412.30 | ₹421.50 | 18,502 |
| 2026-03-06 | ₹436.55 | ₹443.90 | ₹430.20 | ₹433.40 | 7,427 |
| 2026-03-05 | ₹436.05 | ₹455.65 | ₹431.60 | ₹436.10 | 15,666 |
| 2026-03-04 | ₹438.00 | ₹442.15 | ₹431.10 | ₹438.00 | 20,333 |
| 2026-03-02 | ₹455.10 | ₹462.25 | ₹431.05 | ₹448.30 | 31,683 |
| 2026-02-27 | ₹466.60 | ₹470.80 | ₹465.00 | ₹467.05 | 10,815 |
| 2026-02-26 | ₹466.50 | ₹471.85 | ₹465.80 | ₹468.20 | 8,413 |
| 2026-02-25 | ₹467.20 | ₹471.85 | ₹466.55 | ₹468.30 | 11,053 |
| 2026-02-24 | ₹463.15 | ₹473.00 | ₹463.15 | ₹467.85 | 12,680 |
| 2026-02-23 | ₹467.00 | ₹482.00 | ₹467.00 | ₹472.60 | 38,711 |
| 2026-02-20 | ₹464.75 | ₹477.90 | ₹464.75 | ₹467.05 | 13,376 |
| 2026-02-19 | ₹470.10 | ₹476.15 | ₹466.20 | ₹468.00 | 11,010 |
| 2026-02-18 | ₹452.75 | ₹472.90 | ₹445.40 | ₹470.60 | 37,889 |
| 2026-02-17 | ₹458.20 | ₹479.70 | ₹448.30 | ₹454.55 | 38,979 |
| 2026-02-16 | ₹462.85 | ₹473.25 | ₹457.80 | ₹459.85 | 14,438 |
| 2026-02-13 | ₹466.55 | ₹474.70 | ₹458.30 | ₹464.50 | 12,984 |
| 2026-02-12 | ₹470.50 | ₹480.20 | ₹465.10 | ₹469.65 | 12,796 |
| 2026-02-11 | ₹481.85 | ₹485.10 | ₹470.50 | ₹473.80 | 10,446 |
| 2026-02-10 | ₹487.30 | ₹489.45 | ₹481.00 | ₹481.80 | 13,517 |
| 2026-02-09 | ₹480.30 | ₹498.00 | ₹480.30 | ₹489.75 | 24,674 |
| 2026-02-06 | ₹474.60 | ₹482.85 | ₹468.85 | ₹474.30 | 18,564 |
| 2026-02-05 | ₹487.50 | ₹492.35 | ₹475.05 | ₹479.35 | 16,397 |
| 2026-02-04 | ₹485.00 | ₹495.60 | ₹478.60 | ₹488.75 | 30,305 |
| 2026-02-03 | ₹485.00 | ₹524.00 | ₹465.00 | ₹486.35 | 419,731 |
| 2026-02-02 | ₹450.90 | ₹451.00 | ₹440.10 | ₹446.75 | 12,798 |
| 2026-02-01 | ₹443.95 | ₹460.55 | ₹440.10 | ₹448.70 | 24,460 |
| 2026-01-30 | ₹451.90 | ₹462.95 | ₹445.55 | ₹454.75 | 14,922 |
| 2026-01-29 | ₹452.25 | ₹468.00 | ₹440.20 | ₹452.00 | 11,281 |
| 2026-01-28 | ₹426.60 | ₹460.00 | ₹426.25 | ₹452.25 | 29,824 |
| 2026-01-27 | ₹421.00 | ₹441.70 | ₹412.60 | ₹428.75 | 18,712 |
| 2026-01-23 | ₹429.55 | ₹429.55 | ₹419.00 | ₹422.65 | 16,211 |
| 2026-01-22 | ₹425.95 | ₹437.80 | ₹416.50 | ₹429.55 | 35,303 |
| 2026-01-21 | ₹448.00 | ₹454.90 | ₹415.35 | ₹425.20 | 124,055 |
| 2026-01-20 | ₹469.00 | ₹469.00 | ₹440.00 | ₹445.75 | 25,187 |
| 2026-01-19 | ₹459.90 | ₹468.30 | ₹452.20 | ₹455.60 | 14,201 |
| 2026-01-16 | ₹451.45 | ₹466.90 | ₹449.05 | ₹461.05 | 18,278 |
| 2026-01-14 | ₹452.10 | ₹456.00 | ₹448.55 | ₹451.00 | 12,468 |
| 2026-01-13 | ₹453.65 | ₹462.00 | ₹448.20 | ₹451.65 | 10,927 |
| 2026-01-12 | ₹461.65 | ₹461.70 | ₹438.00 | ₹451.50 | 32,879 |
| 2026-01-09 | ₹471.75 | ₹489.25 | ₹448.65 | ₹461.60 | 52,123 |
| 2026-01-08 | ₹480.75 | ₹494.90 | ₹470.00 | ₹471.75 | 48,155 |
| 2026-01-07 | ₹484.40 | ₹487.20 | ₹476.00 | ₹479.45 | 20,093 |
| 2026-01-06 | ₹481.20 | ₹487.00 | ₹478.75 | ₹482.00 | 19,999 |
| 2026-01-05 | ₹480.20 | ₹489.85 | ₹474.05 | ₹482.05 | 27,701 |
| 2026-01-02 | ₹493.20 | ₹501.00 | ₹477.50 | ₹480.20 | 43,197 |
| 2026-01-01 | ₹498.80 | ₹509.00 | ₹490.00 | ₹491.50 | 51,976 |
Sangam Share Price Performance Analysis (Jan 2003 - Sep 2026)
SANGAMIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.01%
₹491.50 → ₹580.00
Year to Date
Price Volatility
12.01%
Low Volatility
Year to Date
Average Daily Volume
67,537
Year to Date Average
NSE Exchange
Sangam Share Price History – Frequently Asked Questions
Common questions about SANGAMIND historical data and records. Analyse Sangam ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Sangam (SANGAMIND)?
The all-time high share price of Sangam was ₹672.5 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Sangam (SANGAMIND)?
The all-time low share price of Sangam was ₹8.5 recorded on November 28, 2008 on the NSE exchange.
How can I download SANGAMIND historical share price data?
You can download Sangam 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 SANGAMIND shares?
The highest trading volume day for Sangam was 4,845,000 shares traded on August 20, 2019 on the NSE exchange, with share price at ₹48.0.