Price Data Selection & Download
Saregama India Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse SAREGAMA promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹688.90
October 01, 2024
NSE Exchange
Share Price All Time Low
₹2.80
April 01, 2003
NSE Exchange
Highest Volume Trading Day
95,651,377
May 15, 2026 • ₹415.75
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SAREGAMA 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 | ₹489.25 | ₹506.60 | ₹489.25 | ₹499.90 | 387,575 |
| 2026-09-17 | ₹483.50 | ₹501.90 | ₹483.00 | ₹489.25 | 420,340 |
| 2026-09-16 | ₹485.50 | ₹498.00 | ₹475.20 | ₹486.55 | 380,888 |
| 2026-09-15 | ₹505.10 | ₹505.10 | ₹481.15 | ₹485.50 | 194,289 |
| 2026-09-11 | ₹505.45 | ₹516.20 | ₹493.35 | ₹505.50 | 522,041 |
| 2026-09-10 | ₹503.50 | ₹515.00 | ₹500.85 | ₹505.15 | 434,404 |
| 2026-09-09 | ₹497.00 | ₹516.50 | ₹493.90 | ₹500.55 | 742,876 |
| 2026-09-08 | ₹494.00 | ₹501.70 | ₹487.80 | ₹497.10 | 266,717 |
| 2026-09-07 | ₹492.60 | ₹502.00 | ₹484.05 | ₹494.30 | 382,387 |
| 2026-09-04 | ₹498.40 | ₹500.00 | ₹488.10 | ₹492.75 | 353,123 |
| 2026-09-03 | ₹481.10 | ₹501.00 | ₹478.40 | ₹493.65 | 405,441 |
| 2026-09-02 | ₹491.35 | ₹491.35 | ₹476.15 | ₹477.30 | 358,580 |
| 2026-09-01 | ₹477.00 | ₹496.95 | ₹475.30 | ₹493.75 | 443,939 |
| 2026-08-31 | ₹492.00 | ₹492.00 | ₹475.00 | ₹479.90 | 710,963 |
| 2026-08-28 | ₹490.65 | ₹498.95 | ₹486.00 | ₹492.80 | 216,953 |
| 2026-08-27 | ₹498.35 | ₹502.75 | ₹484.30 | ₹487.50 | 469,479 |
| 2026-08-26 | ₹509.80 | ₹512.00 | ₹487.25 | ₹497.55 | 985,383 |
| 2026-08-25 | ₹514.40 | ₹515.90 | ₹502.65 | ₹504.70 | 197,775 |
| 2026-08-24 | ₹507.00 | ₹518.65 | ₹507.00 | ₹510.05 | 692,263 |
| 2026-08-21 | ₹519.00 | ₹522.00 | ₹504.10 | ₹506.55 | 294,119 |
| 2026-08-20 | ₹508.55 | ₹523.80 | ₹508.55 | ₹520.20 | 279,399 |
| 2026-08-19 | ₹514.00 | ₹521.60 | ₹507.10 | ₹508.50 | 243,353 |
| 2026-08-18 | ₹520.10 | ₹524.80 | ₹512.00 | ₹513.95 | 332,669 |
| 2026-08-17 | ₹527.45 | ₹534.60 | ₹515.00 | ₹523.40 | 754,505 |
| 2026-08-14 | ₹535.65 | ₹536.00 | ₹515.20 | ₹527.30 | 747,795 |
| 2026-08-13 | ₹520.25 | ₹541.95 | ₹518.00 | ₹531.65 | 646,371 |
| 2026-08-12 | ₹529.10 | ₹529.50 | ₹514.05 | ₹516.05 | 178,262 |
| 2026-08-11 | ₹529.00 | ₹543.30 | ₹525.00 | ₹529.10 | 378,968 |
| 2026-08-10 | ₹519.20 | ₹532.65 | ₹509.25 | ₹530.05 | 408,612 |
| 2026-08-07 | ₹525.00 | ₹539.95 | ₹513.15 | ₹519.20 | 473,141 |
| 2026-08-06 | ₹561.90 | ₹561.90 | ₹523.85 | ₹528.00 | 1,169,148 |
| 2026-08-05 | ₹547.50 | ₹574.50 | ₹538.55 | ₹557.25 | 2,472,015 |
| 2026-08-04 | ₹511.95 | ₹547.50 | ₹493.70 | ₹542.55 | 6,169,224 |
| 2026-08-03 | ₹522.85 | ₹532.90 | ₹508.10 | ₹514.20 | 363,206 |
| 2026-07-31 | ₹522.80 | ₹531.30 | ₹517.30 | ₹522.85 | 257,411 |
| 2026-07-30 | ₹530.95 | ₹535.90 | ₹519.85 | ₹521.40 | 270,017 |
| 2026-07-29 | ₹522.00 | ₹535.50 | ₹517.05 | ₹530.45 | 628,097 |
| 2026-07-28 | ₹514.45 | ₹531.00 | ₹508.10 | ₹524.25 | 1,374,091 |
| 2026-07-27 | ₹502.70 | ₹518.00 | ₹494.20 | ₹514.85 | 625,299 |
| 2026-07-24 | ₹485.00 | ₹498.30 | ₹470.40 | ₹496.50 | 417,896 |
| 2026-07-23 | ₹488.00 | ₹500.40 | ₹485.15 | ₹488.75 | 485,491 |
| 2026-07-22 | ₹516.95 | ₹517.80 | ₹486.95 | ₹489.40 | 398,827 |
| 2026-07-21 | ₹511.85 | ₹519.80 | ₹505.40 | ₹516.20 | 445,745 |
| 2026-07-20 | ₹493.00 | ₹518.55 | ₹491.35 | ₹514.15 | 2,403,122 |
| 2026-07-17 | ₹489.50 | ₹497.60 | ₹482.95 | ₹494.85 | 341,267 |
| 2026-07-16 | ₹486.95 | ₹495.00 | ₹484.15 | ₹489.55 | 481,997 |
| 2026-07-15 | ₹487.60 | ₹499.00 | ₹483.50 | ₹490.60 | 693,616 |
| 2026-07-14 | ₹498.95 | ₹499.70 | ₹481.65 | ₹483.50 | 451,661 |
| 2026-07-13 | ₹479.10 | ₹503.00 | ₹470.15 | ₹498.50 | 822,815 |
| 2026-07-10 | ₹477.05 | ₹481.05 | ₹469.40 | ₹479.20 | 345,784 |
| 2026-07-09 | ₹450.00 | ₹479.90 | ₹450.00 | ₹476.10 | 1,342,190 |
| 2026-07-08 | ₹457.90 | ₹463.80 | ₹443.35 | ₹447.20 | 375,053 |
| 2026-07-07 | ₹488.95 | ₹490.00 | ₹456.10 | ₹460.15 | 460,054 |
| 2026-07-06 | ₹487.90 | ₹493.00 | ₹477.00 | ₹488.05 | 265,309 |
| 2026-07-03 | ₹496.60 | ₹497.00 | ₹482.75 | ₹485.75 | 233,968 |
| 2026-07-02 | ₹490.00 | ₹499.80 | ₹485.55 | ₹494.30 | 303,270 |
| 2026-07-01 | ₹493.90 | ₹503.90 | ₹489.10 | ₹492.35 | 325,236 |
| 2026-06-30 | ₹496.00 | ₹498.05 | ₹489.00 | ₹492.80 | 327,193 |
| 2026-06-29 | ₹482.00 | ₹509.90 | ₹475.75 | ₹498.90 | 2,529,480 |
| 2026-06-25 | ₹472.90 | ₹486.65 | ₹465.40 | ₹480.70 | 871,473 |
| 2026-06-24 | ₹473.50 | ₹483.65 | ₹461.55 | ₹471.10 | 464,528 |
| 2026-06-23 | ₹477.25 | ₹489.95 | ₹471.10 | ₹473.40 | 999,723 |
| 2026-06-22 | ₹468.90 | ₹480.85 | ₹464.30 | ₹477.25 | 764,912 |
| 2026-06-19 | ₹458.75 | ₹469.50 | ₹456.15 | ₹465.90 | 879,079 |
| 2026-06-18 | ₹455.00 | ₹460.50 | ₹453.40 | ₹456.15 | 347,314 |
| 2026-06-17 | ₹464.05 | ₹464.05 | ₹450.20 | ₹453.40 | 478,075 |
| 2026-06-16 | ₹469.80 | ₹471.55 | ₹459.50 | ₹464.55 | 609,168 |
| 2026-06-15 | ₹459.90 | ₹468.05 | ₹452.15 | ₹462.60 | 890,587 |
| 2026-06-12 | ₹459.00 | ₹469.00 | ₹449.00 | ₹455.85 | 1,394,362 |
| 2026-06-11 | ₹438.05 | ₹457.20 | ₹433.25 | ₹452.30 | 1,201,669 |
| 2026-06-10 | ₹449.30 | ₹453.45 | ₹435.45 | ₹438.05 | 647,593 |
| 2026-06-09 | ₹458.00 | ₹460.15 | ₹445.30 | ₹449.30 | 1,334,143 |
| 2026-06-08 | ₹465.55 | ₹485.00 | ₹450.55 | ₹456.90 | 1,972,391 |
| 2026-06-05 | ₹457.00 | ₹479.00 | ₹454.60 | ₹476.20 | 4,026,582 |
| 2026-06-04 | ₹459.00 | ₹466.60 | ₹451.00 | ₹452.60 | 1,402,779 |
| 2026-06-03 | ₹457.60 | ₹469.90 | ₹443.10 | ₹462.30 | 1,874,240 |
| 2026-06-02 | ₹457.00 | ₹463.45 | ₹444.25 | ₹457.60 | 2,431,156 |
| 2026-06-01 | ₹444.00 | ₹477.50 | ₹438.60 | ₹459.75 | 18,131,508 |
| 2026-05-29 | ₹420.00 | ₹428.00 | ₹411.60 | ₹424.15 | 1,603,546 |
| 2026-05-27 | ₹398.50 | ₹426.80 | ₹396.20 | ₹417.30 | 4,766,077 |
| 2026-05-26 | ₹398.00 | ₹407.00 | ₹394.10 | ₹396.05 | 650,709 |
| 2026-05-25 | ₹407.50 | ₹407.50 | ₹395.10 | ₹397.60 | 899,266 |
| 2026-05-22 | ₹405.90 | ₹414.95 | ₹398.30 | ₹402.30 | 1,292,660 |
| 2026-05-21 | ₹416.00 | ₹416.00 | ₹400.20 | ₹406.40 | 2,299,265 |
| 2026-05-20 | ₹393.90 | ₹423.00 | ₹387.00 | ₹406.50 | 10,952,317 |
| 2026-05-19 | ₹392.35 | ₹401.20 | ₹383.60 | ₹394.30 | 3,442,432 |
| 2026-05-18 | ₹405.15 | ₹409.25 | ₹386.50 | ₹392.35 | 10,630,178 |
| 2026-05-15 | ₹390.00 | ₹443.00 | ₹389.00 | ₹415.75 | 95,651,377 |
| 2026-05-14 | ₹341.00 | ₹396.70 | ₹339.35 | ₹384.55 | 38,733,636 |
| 2026-05-13 | ₹335.30 | ₹339.15 | ₹328.10 | ₹335.05 | 218,993 |
| 2026-05-12 | ₹349.00 | ₹350.85 | ₹330.65 | ₹332.80 | 271,428 |
| 2026-05-11 | ₹360.05 | ₹360.50 | ₹347.80 | ₹349.20 | 359,079 |
| 2026-05-08 | ₹349.85 | ₹375.00 | ₹346.80 | ₹360.40 | 927,400 |
| 2026-05-07 | ₹355.50 | ₹356.80 | ₹349.00 | ₹349.85 | 282,493 |
| 2026-05-06 | ₹347.00 | ₹352.00 | ₹343.05 | ₹350.95 | 165,594 |
| 2026-05-05 | ₹346.85 | ₹353.25 | ₹342.00 | ₹344.25 | 231,837 |
| 2026-05-04 | ₹346.90 | ₹349.60 | ₹342.50 | ₹345.10 | 208,580 |
| 2026-04-30 | ₹349.50 | ₹349.50 | ₹340.50 | ₹343.85 | 196,037 |
| 2026-04-29 | ₹361.95 | ₹361.95 | ₹348.35 | ₹349.50 | 281,141 |
| 2026-04-28 | ₹361.00 | ₹364.65 | ₹356.15 | ₹358.75 | 216,039 |
| 2026-04-27 | ₹346.75 | ₹365.00 | ₹345.55 | ₹359.70 | 899,478 |
| 2026-04-24 | ₹349.00 | ₹351.80 | ₹340.85 | ₹346.75 | 392,524 |
| 2026-04-23 | ₹345.00 | ₹351.00 | ₹338.90 | ₹348.40 | 783,106 |
| 2026-04-22 | ₹341.00 | ₹345.00 | ₹336.40 | ₹344.15 | 207,662 |
| 2026-04-21 | ₹345.00 | ₹347.70 | ₹339.50 | ₹340.30 | 241,300 |
| 2026-04-20 | ₹342.00 | ₹346.05 | ₹338.05 | ₹341.50 | 188,455 |
| 2026-04-17 | ₹344.95 | ₹351.00 | ₹342.05 | ₹343.90 | 300,768 |
| 2026-04-16 | ₹346.00 | ₹346.75 | ₹337.55 | ₹343.10 | 235,745 |
| 2026-04-15 | ₹334.00 | ₹348.90 | ₹333.80 | ₹342.30 | 732,483 |
| 2026-04-13 | ₹330.00 | ₹335.50 | ₹322.25 | ₹330.80 | 381,555 |
| 2026-04-10 | ₹318.90 | ₹337.55 | ₹318.90 | ₹329.50 | 837,973 |
| 2026-04-09 | ₹323.00 | ₹328.95 | ₹312.05 | ₹317.15 | 894,950 |
| 2026-04-08 | ₹317.40 | ₹326.00 | ₹315.00 | ₹320.95 | 848,726 |
| 2026-04-07 | ₹320.00 | ₹320.00 | ₹308.80 | ₹311.10 | 371,744 |
| 2026-04-06 | ₹327.00 | ₹327.00 | ₹313.00 | ₹319.00 | 509,859 |
| 2026-04-02 | ₹325.35 | ₹325.35 | ₹317.50 | ₹320.50 | 325,373 |
| 2026-04-01 | ₹332.00 | ₹338.00 | ₹322.05 | ₹327.60 | 395,009 |
| 2026-03-30 | ₹321.60 | ₹332.85 | ₹317.10 | ₹319.30 | 327,928 |
| 2026-03-27 | ₹331.00 | ₹333.25 | ₹319.00 | ₹330.35 | 517,789 |
| 2026-03-25 | ₹340.75 | ₹344.00 | ₹329.15 | ₹331.75 | 311,667 |
| 2026-03-24 | ₹336.05 | ₹342.50 | ₹327.80 | ₹339.50 | 243,135 |
| 2026-03-23 | ₹337.60 | ₹338.75 | ₹330.00 | ₹331.10 | 224,918 |
| 2026-03-20 | ₹339.90 | ₹345.30 | ₹337.55 | ₹344.10 | 269,143 |
| 2026-03-19 | ₹349.00 | ₹349.00 | ₹336.15 | ₹337.95 | 176,597 |
| 2026-03-18 | ₹351.00 | ₹353.85 | ₹344.15 | ₹351.80 | 235,224 |
| 2026-03-17 | ₹355.00 | ₹357.20 | ₹347.85 | ₹353.05 | 311,915 |
| 2026-03-16 | ₹342.60 | ₹370.90 | ₹338.80 | ₹357.40 | 2,522,644 |
| 2026-03-13 | ₹341.00 | ₹351.90 | ₹336.00 | ₹342.60 | 723,856 |
| 2026-03-12 | ₹327.85 | ₹351.10 | ₹319.80 | ₹347.55 | 549,782 |
| 2026-03-11 | ₹328.35 | ₹333.00 | ₹322.55 | ₹329.30 | 305,556 |
| 2026-03-10 | ₹326.95 | ₹327.95 | ₹320.25 | ₹326.55 | 244,211 |
| 2026-03-09 | ₹312.15 | ₹324.00 | ₹307.05 | ₹323.10 | 292,800 |
| 2026-03-06 | ₹328.15 | ₹331.35 | ₹319.75 | ₹322.25 | 272,118 |
| 2026-03-05 | ₹316.65 | ₹329.90 | ₹316.65 | ₹328.15 | 365,952 |
| 2026-03-04 | ₹328.00 | ₹328.80 | ₹314.90 | ₹316.65 | 181,924 |
| 2026-03-02 | ₹320.00 | ₹330.20 | ₹320.00 | ₹328.80 | 183,130 |
| 2026-02-27 | ₹329.75 | ₹334.95 | ₹323.00 | ₹333.00 | 335,149 |
| 2026-02-26 | ₹334.90 | ₹335.55 | ₹327.00 | ₹329.75 | 144,585 |
| 2026-02-25 | ₹328.00 | ₹335.00 | ₹324.00 | ₹332.60 | 330,071 |
| 2026-02-24 | ₹339.90 | ₹339.90 | ₹326.00 | ₹328.00 | 257,120 |
| 2026-02-23 | ₹343.00 | ₹344.85 | ₹339.75 | ₹341.70 | 229,803 |
| 2026-02-20 | ₹341.40 | ₹344.85 | ₹334.05 | ₹343.00 | 451,886 |
| 2026-02-19 | ₹346.85 | ₹347.10 | ₹339.50 | ₹341.40 | 137,505 |
| 2026-02-18 | ₹343.90 | ₹348.95 | ₹338.30 | ₹346.85 | 153,666 |
| 2026-02-17 | ₹339.70 | ₹346.70 | ₹338.15 | ₹343.90 | 113,126 |
| 2026-02-16 | ₹344.85 | ₹346.40 | ₹336.60 | ₹339.05 | 158,176 |
| 2026-02-13 | ₹351.90 | ₹353.65 | ₹341.25 | ₹343.05 | 152,592 |
| 2026-02-12 | ₹365.40 | ₹365.60 | ₹352.50 | ₹354.65 | 215,308 |
| 2026-02-11 | ₹351.00 | ₹367.60 | ₹347.50 | ₹365.40 | 778,260 |
| 2026-02-10 | ₹350.85 | ₹357.50 | ₹347.80 | ₹351.00 | 247,905 |
| 2026-02-09 | ₹329.00 | ₹354.80 | ₹329.00 | ₹350.85 | 893,146 |
| 2026-02-06 | ₹333.05 | ₹333.05 | ₹323.50 | ₹329.00 | 156,242 |
| 2026-02-05 | ₹326.10 | ₹335.80 | ₹325.80 | ₹333.50 | 490,918 |
| 2026-02-04 | ₹329.45 | ₹330.55 | ₹318.15 | ₹326.75 | 400,772 |
| 2026-02-03 | ₹340.05 | ₹340.05 | ₹317.10 | ₹327.50 | 1,002,587 |
| 2026-02-02 | ₹337.15 | ₹337.15 | ₹323.20 | ₹329.30 | 185,513 |
| 2026-02-01 | ₹337.20 | ₹343.50 | ₹333.00 | ₹337.30 | 67,836 |
| 2026-01-30 | ₹325.00 | ₹339.85 | ₹324.15 | ₹337.20 | 234,785 |
| 2026-01-29 | ₹335.15 | ₹343.00 | ₹321.00 | ₹329.05 | 352,393 |
| 2026-01-28 | ₹323.65 | ₹336.00 | ₹323.65 | ₹333.30 | 200,618 |
| 2026-01-27 | ₹334.00 | ₹334.10 | ₹318.65 | ₹322.65 | 285,714 |
| 2026-01-23 | ₹333.90 | ₹336.00 | ₹325.10 | ₹333.75 | 332,695 |
| 2026-01-22 | ₹327.30 | ₹334.25 | ₹324.15 | ₹330.35 | 464,326 |
| 2026-01-21 | ₹330.00 | ₹332.10 | ₹322.00 | ₹323.75 | 288,333 |
| 2026-01-20 | ₹344.25 | ₹345.00 | ₹331.00 | ₹332.75 | 393,339 |
| 2026-01-19 | ₹345.00 | ₹350.00 | ₹343.55 | ₹345.90 | 325,375 |
| 2026-01-16 | ₹347.95 | ₹353.15 | ₹347.40 | ₹348.75 | 278,257 |
| 2026-01-14 | ₹353.75 | ₹353.75 | ₹345.15 | ₹346.80 | 449,734 |
| 2026-01-13 | ₹356.00 | ₹357.90 | ₹348.85 | ₹351.95 | 170,676 |
| 2026-01-12 | ₹365.00 | ₹365.05 | ₹349.00 | ₹352.95 | 563,610 |
| 2026-01-09 | ₹367.30 | ₹371.60 | ₹362.50 | ₹366.55 | 407,520 |
| 2026-01-08 | ₹375.00 | ₹378.70 | ₹366.00 | ₹367.25 | 500,947 |
| 2026-01-07 | ₹354.00 | ₹381.30 | ₹351.00 | ₹377.55 | 4,371,926 |
| 2026-01-06 | ₹370.00 | ₹370.00 | ₹352.40 | ₹353.65 | 577,053 |
| 2026-01-05 | ₹357.45 | ₹374.20 | ₹354.55 | ₹370.40 | 1,030,902 |
| 2026-01-02 | ₹351.95 | ₹359.25 | ₹348.20 | ₹357.95 | 403,299 |
| 2026-01-01 | ₹352.45 | ₹355.30 | ₹349.45 | ₹350.75 | 221,405 |
Saregama India Share Price Performance Analysis (Jan 2003 - Sep 2026)
SAREGAMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.52%
₹350.75 → ₹499.90
Year to Date
Price Volatility
18.54%
Medium Volatility
Year to Date
Average Daily Volume
1,642,059
Year to Date Average
NSE Exchange
Saregama India Share Price History – Frequently Asked Questions
Common questions about SAREGAMA historical data and records. Review SAREGAMA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Saregama India (SAREGAMA)?
The all-time high share price of Saregama India was ₹688.9 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Saregama India (SAREGAMA)?
The all-time low share price of Saregama India was ₹2.8 recorded on April 01, 2003 on the NSE exchange.
How can I download SAREGAMA historical share price data?
You can download Saregama India 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 SAREGAMA shares?
The highest trading volume day for Saregama India was 95,651,377 shares traded on May 15, 2026 on the NSE exchange, with share price at ₹415.75.