Price Data Selection & Download
Sangam Finserv Share Price All Time Records & Statistics (Oct 2014 - Jul 2026)
1542 daily OHLCV records on BSE from Oct. 2014 to July 2026.
Share Price All Time High
₹69.55
February 03, 2025
BSE Exchange
Share Price All Time Low
₹3.70
June 30, 2017
BSE Exchange
Highest Volume Trading Day
2,100,000
March 22, 2017 • ₹4.35
BSE Exchange
Share Price History Data (Oct 2014 - Jul 2026)
SANGAMFIN daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹38.51 | ₹39.00 | ₹37.00 | ₹37.01 | 337 |
| 2026-07-23 | ₹41.50 | ₹41.50 | ₹38.00 | ₹38.51 | 546 |
| 2026-07-22 | ₹37.25 | ₹43.00 | ₹36.40 | ₹43.00 | 79 |
| 2026-07-21 | ₹37.26 | ₹37.26 | ₹37.02 | ₹37.25 | 1,868 |
| 2026-07-20 | ₹39.00 | ₹39.00 | ₹37.01 | ₹37.26 | 670 |
| 2026-07-17 | ₹38.11 | ₹38.11 | ₹38.11 | ₹38.11 | 2 |
| 2026-07-16 | ₹42.20 | ₹42.20 | ₹38.11 | ₹38.11 | 489 |
| 2026-07-15 | ₹37.00 | ₹40.00 | ₹37.00 | ₹39.86 | 1,169 |
| 2026-07-14 | ₹38.00 | ₹38.00 | ₹36.01 | ₹37.00 | 46 |
| 2026-07-13 | ₹38.67 | ₹38.67 | ₹37.66 | ₹38.00 | 5,817 |
| 2026-07-10 | ₹42.00 | ₹42.00 | ₹38.66 | ₹38.66 | 13 |
| 2026-07-09 | ₹39.50 | ₹43.99 | ₹39.50 | ₹42.54 | 756 |
| 2026-07-08 | ₹41.72 | ₹41.72 | ₹37.86 | ₹39.84 | 4,185 |
| 2026-07-07 | ₹38.00 | ₹38.00 | ₹37.13 | ₹37.34 | 14 |
| 2026-07-06 | ₹39.83 | ₹40.03 | ₹39.83 | ₹40.03 | 217 |
| 2026-07-03 | ₹44.24 | ₹44.24 | ₹39.92 | ₹40.03 | 2,848 |
| 2026-07-02 | ₹38.00 | ₹43.69 | ₹38.00 | ₹39.11 | 2,276 |
| 2026-07-01 | ₹40.00 | ₹40.00 | ₹38.00 | ₹40.00 | 246 |
| 2026-06-30 | ₹44.00 | ₹44.00 | ₹38.50 | ₹39.94 | 254 |
| 2026-06-29 | ₹37.99 | ₹39.99 | ₹36.70 | ₹39.99 | 15,759 |
| 2026-06-25 | ₹37.95 | ₹37.95 | ₹36.30 | ₹36.65 | 18 |
| 2026-06-24 | ₹37.95 | ₹38.00 | ₹36.25 | ₹36.72 | 3,255 |
| 2026-06-23 | ₹37.84 | ₹38.75 | ₹37.00 | ₹37.03 | 1,422 |
| 2026-06-19 | ₹38.20 | ₹39.99 | ₹36.90 | ₹37.93 | 3,763 |
| 2026-06-18 | ₹39.71 | ₹41.00 | ₹35.00 | ₹40.58 | 8,828 |
| 2026-06-17 | ₹42.00 | ₹42.00 | ₹39.65 | ₹39.66 | 1,369 |
| 2026-06-16 | ₹42.90 | ₹42.90 | ₹39.64 | ₹39.64 | 145 |
| 2026-06-15 | ₹40.90 | ₹41.90 | ₹39.00 | ₹39.58 | 538 |
| 2026-06-12 | ₹40.80 | ₹43.00 | ₹39.90 | ₹40.90 | 174 |
| 2026-06-11 | ₹38.39 | ₹41.45 | ₹38.39 | ₹40.80 | 4,450 |
| 2026-06-10 | ₹38.51 | ₹42.89 | ₹38.12 | ₹42.89 | 1,616 |
| 2026-06-09 | ₹38.51 | ₹38.52 | ₹38.51 | ₹38.51 | 2,056 |
| 2026-06-08 | ₹39.90 | ₹40.00 | ₹38.00 | ₹38.01 | 243 |
| 2026-06-05 | ₹42.60 | ₹42.60 | ₹39.90 | ₹39.96 | 667 |
| 2026-06-04 | ₹45.00 | ₹45.00 | ₹39.10 | ₹40.00 | 4,399 |
| 2026-06-03 | ₹38.50 | ₹40.00 | ₹37.52 | ₹40.00 | 2,078 |
| 2026-06-02 | ₹38.45 | ₹41.00 | ₹38.45 | ₹40.19 | 283 |
| 2026-06-01 | ₹41.25 | ₹41.25 | ₹37.50 | ₹38.22 | 2,909 |
| 2026-05-29 | ₹45.77 | ₹45.77 | ₹40.38 | ₹41.25 | 1,493 |
| 2026-05-27 | ₹42.80 | ₹43.00 | ₹40.90 | ₹42.00 | 2,897 |
| 2026-05-26 | ₹43.00 | ₹45.98 | ₹42.00 | ₹42.70 | 2,296 |
| 2026-05-25 | ₹39.45 | ₹42.90 | ₹39.45 | ₹41.90 | 846 |
| 2026-05-22 | ₹41.00 | ₹42.29 | ₹39.05 | ₹39.35 | 441 |
| 2026-05-21 | ₹41.00 | ₹44.00 | ₹39.33 | ₹42.50 | 1,027 |
| 2026-05-20 | ₹40.00 | ₹45.00 | ₹40.00 | ₹40.99 | 2,344 |
| 2026-05-19 | ₹38.07 | ₹43.80 | ₹38.07 | ₹40.00 | 742 |
| 2026-05-18 | ₹43.90 | ₹43.90 | ₹39.00 | ₹42.77 | 854 |
| 2026-05-15 | ₹44.00 | ₹44.00 | ₹40.57 | ₹42.85 | 5,782 |
| 2026-05-14 | ₹45.00 | ₹45.00 | ₹41.65 | ₹41.97 | 208 |
| 2026-05-13 | ₹41.10 | ₹44.42 | ₹41.10 | ₹42.00 | 3,593 |
| 2026-05-12 | ₹46.46 | ₹46.46 | ₹41.01 | ₹41.02 | 543 |
| 2026-05-11 | ₹49.90 | ₹50.00 | ₹42.85 | ₹43.07 | 6,623 |
| 2026-05-08 | ₹40.00 | ₹47.00 | ₹36.10 | ₹44.40 | 19,572 |
| 2026-05-07 | ₹40.73 | ₹40.73 | ₹39.16 | ₹39.32 | 746 |
| 2026-05-06 | ₹41.01 | ₹41.50 | ₹40.05 | ₹40.31 | 2,756 |
| 2026-05-05 | ₹38.00 | ₹41.33 | ₹37.60 | ₹40.61 | 4,342 |
| 2026-05-04 | ₹37.46 | ₹38.03 | ₹37.46 | ₹38.03 | 164 |
| 2026-04-30 | ₹40.00 | ₹40.00 | ₹38.21 | ₹38.27 | 290 |
| 2026-04-29 | ₹38.80 | ₹40.00 | ₹38.80 | ₹40.00 | 1,182 |
| 2026-04-28 | ₹39.50 | ₹39.50 | ₹39.16 | ₹39.16 | 1,027 |
| 2026-04-27 | ₹37.00 | ₹38.81 | ₹37.00 | ₹38.81 | 245 |
| 2026-04-24 | ₹37.20 | ₹41.00 | ₹37.11 | ₹40.07 | 4,172 |
| 2026-04-23 | ₹39.50 | ₹39.50 | ₹35.55 | ₹36.35 | 753 |
| 2026-04-22 | ₹39.01 | ₹39.11 | ₹39.01 | ₹39.01 | 1,092 |
| 2026-04-21 | ₹38.77 | ₹38.81 | ₹38.77 | ₹38.81 | 69 |
| 2026-04-20 | ₹39.80 | ₹40.20 | ₹38.75 | ₹38.76 | 265 |
| 2026-04-17 | ₹40.00 | ₹40.20 | ₹38.12 | ₹40.00 | 820 |
| 2026-04-16 | ₹39.17 | ₹40.30 | ₹39.17 | ₹40.00 | 436 |
| 2026-04-15 | ₹37.13 | ₹41.34 | ₹37.13 | ₹40.37 | 3,871 |
| 2026-04-13 | ₹33.35 | ₹41.35 | ₹33.35 | ₹40.91 | 754 |
| 2026-04-10 | ₹38.81 | ₹38.83 | ₹38.81 | ₹38.83 | 122 |
| 2026-04-09 | ₹40.09 | ₹40.09 | ₹38.41 | ₹38.52 | 635 |
| 2026-04-08 | ₹44.50 | ₹44.50 | ₹38.00 | ₹40.09 | 1,647 |
| 2026-04-07 | ₹39.26 | ₹39.26 | ₹39.26 | ₹39.26 | 10 |
| 2026-04-06 | ₹39.00 | ₹41.95 | ₹38.01 | ₹39.07 | 262 |
| 2026-04-02 | ₹39.50 | ₹40.00 | ₹38.00 | ₹39.90 | 1,459 |
| 2026-04-01 | ₹36.13 | ₹42.95 | ₹36.13 | ₹39.86 | 259 |
| 2026-03-30 | ₹37.00 | ₹41.00 | ₹35.80 | ₹36.13 | 911 |
| 2026-03-27 | ₹38.58 | ₹41.00 | ₹36.36 | ₹37.00 | 1,440 |
| 2026-03-25 | ₹45.00 | ₹45.00 | ₹40.00 | ₹40.05 | 1,370 |
| 2026-03-24 | ₹37.22 | ₹39.38 | ₹37.20 | ₹38.16 | 837 |
| 2026-03-23 | ₹37.20 | ₹42.95 | ₹35.50 | ₹39.59 | 1,307 |
| 2026-03-20 | ₹38.15 | ₹39.80 | ₹36.00 | ₹37.52 | 2,683 |
| 2026-03-19 | ₹41.65 | ₹41.65 | ₹39.50 | ₹40.00 | 208 |
| 2026-03-18 | ₹44.60 | ₹44.60 | ₹38.03 | ₹39.97 | 504 |
| 2026-03-17 | ₹40.10 | ₹40.10 | ₹37.35 | ₹39.70 | 519 |
| 2026-03-16 | ₹40.50 | ₹40.50 | ₹38.00 | ₹39.90 | 1,863 |
| 2026-03-13 | ₹41.89 | ₹47.50 | ₹36.00 | ₹37.10 | 2,615 |
| 2026-03-12 | ₹40.50 | ₹40.50 | ₹38.00 | ₹39.89 | 773 |
| 2026-03-11 | ₹39.95 | ₹41.00 | ₹39.95 | ₹40.50 | 37 |
| 2026-03-10 | ₹40.00 | ₹40.00 | ₹38.01 | ₹39.94 | 464 |
| 2026-03-09 | ₹40.70 | ₹40.70 | ₹38.00 | ₹40.00 | 365 |
| 2026-03-06 | ₹41.20 | ₹41.20 | ₹38.80 | ₹40.70 | 748 |
| 2026-03-05 | ₹36.68 | ₹41.36 | ₹36.68 | ₹39.82 | 1,076 |
| 2026-03-04 | ₹35.00 | ₹41.40 | ₹35.00 | ₹36.64 | 1,102 |
| 2026-03-02 | ₹40.00 | ₹40.00 | ₹39.80 | ₹39.80 | 282 |
| 2026-02-27 | ₹40.00 | ₹40.20 | ₹40.00 | ₹40.00 | 103 |
| 2026-02-26 | ₹42.10 | ₹42.10 | ₹38.04 | ₹40.00 | 1,895 |
| 2026-02-25 | ₹41.40 | ₹41.40 | ₹39.73 | ₹40.70 | 334 |
| 2026-02-24 | ₹38.21 | ₹41.45 | ₹36.51 | ₹39.92 | 703 |
| 2026-02-23 | ₹43.50 | ₹43.50 | ₹37.06 | ₹38.08 | 2,143 |
| 2026-02-20 | ₹39.90 | ₹41.49 | ₹38.00 | ₹38.62 | 1,604 |
| 2026-02-19 | ₹38.14 | ₹39.90 | ₹38.14 | ₹39.90 | 2,680 |
| 2026-02-18 | ₹41.40 | ₹41.40 | ₹39.20 | ₹40.20 | 1,020 |
| 2026-02-17 | ₹38.00 | ₹39.50 | ₹38.00 | ₹38.10 | 2,580 |
| 2026-02-16 | ₹39.01 | ₹41.17 | ₹38.12 | ₹40.49 | 469 |
| 2026-02-13 | ₹40.07 | ₹41.19 | ₹38.72 | ₹39.01 | 54,135 |
| 2026-02-12 | ₹40.49 | ₹40.49 | ₹38.00 | ₹40.19 | 1,037 |
| 2026-02-11 | ₹38.55 | ₹40.00 | ₹38.55 | ₹38.57 | 1,366 |
| 2026-02-10 | ₹40.35 | ₹40.90 | ₹37.50 | ₹37.85 | 3,280 |
| 2026-02-09 | ₹39.33 | ₹41.00 | ₹38.60 | ₹40.35 | 2,807 |
| 2026-02-06 | ₹39.28 | ₹39.28 | ₹37.15 | ₹38.94 | 792 |
| 2026-02-05 | ₹39.90 | ₹41.35 | ₹38.00 | ₹38.62 | 5,194 |
| 2026-02-04 | ₹40.65 | ₹41.41 | ₹37.65 | ₹39.52 | 5,445 |
| 2026-02-03 | ₹39.82 | ₹41.50 | ₹36.65 | ₹37.65 | 1,078 |
| 2026-02-02 | ₹39.71 | ₹41.00 | ₹36.00 | ₹39.82 | 1,562 |
| 2026-02-01 | ₹41.00 | ₹41.00 | ₹38.50 | ₹39.44 | 125 |
| 2026-01-30 | ₹38.00 | ₹41.60 | ₹38.00 | ₹39.08 | 6,276 |
| 2026-01-29 | ₹40.40 | ₹40.40 | ₹38.84 | ₹38.84 | 975 |
| 2026-01-28 | ₹40.73 | ₹40.90 | ₹36.50 | ₹39.06 | 2,985 |
| 2026-01-27 | ₹38.30 | ₹40.99 | ₹36.00 | ₹37.25 | 3,262 |
| 2026-01-23 | ₹40.00 | ₹40.00 | ₹37.10 | ₹38.49 | 1,155 |
| 2026-01-22 | ₹41.50 | ₹41.50 | ₹38.20 | ₹40.00 | 2,773 |
| 2026-01-21 | ₹41.20 | ₹42.00 | ₹39.00 | ₹39.03 | 1,024 |
| 2026-01-20 | ₹38.55 | ₹42.86 | ₹38.55 | ₹39.82 | 2,407 |
| 2026-01-19 | ₹38.00 | ₹41.45 | ₹38.00 | ₹40.22 | 3,928 |
| 2026-01-16 | ₹42.00 | ₹42.00 | ₹39.00 | ₹40.99 | 6,673 |
| 2026-01-14 | ₹40.00 | ₹41.58 | ₹37.23 | ₹40.21 | 5,629 |
| 2026-01-13 | ₹39.75 | ₹40.00 | ₹35.78 | ₹39.98 | 9,751 |
| 2026-01-12 | ₹38.30 | ₹41.89 | ₹38.00 | ₹39.75 | 6,725 |
| 2026-01-09 | ₹47.87 | ₹47.87 | ₹39.17 | ₹41.89 | 88,635 |
| 2026-01-08 | ₹41.00 | ₹43.52 | ₹40.30 | ₹43.52 | 56,591 |
| 2026-01-07 | ₹31.00 | ₹36.27 | ₹31.00 | ₹36.27 | 37,178 |
| 2026-01-06 | ₹32.00 | ₹32.00 | ₹30.11 | ₹30.23 | 300 |
| 2026-01-05 | ₹30.20 | ₹32.80 | ₹29.60 | ₹32.00 | 6,166 |
| 2026-01-02 | ₹29.99 | ₹30.29 | ₹29.01 | ₹30.20 | 3,276 |
| 2026-01-01 | ₹28.85 | ₹29.49 | ₹28.85 | ₹29.49 | 1,186 |
Sangam Finserv Share Price Performance Analysis (Oct 2014 - Jul 2026)
SANGAMFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.50%
₹29.49 → ₹37.01
Year to Date
Price Volatility
5.61%
Low Volatility
Year to Date
Average Daily Volume
3,714
Year to Date Average
BSE Exchange
Sangam Finserv Share Price History – Frequently Asked Questions
Common questions about SANGAMFIN historical data and records. Browse SANGAMFIN income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Sangam Finserv (SANGAMFIN)?
The all-time high share price of Sangam Finserv was ₹69.55 recorded on February 03, 2025 on the BSE exchange.
What is the all-time low share price of Sangam Finserv (SANGAMFIN)?
The all-time low share price of Sangam Finserv was ₹3.7 recorded on June 30, 2017 on the BSE exchange.
How can I download SANGAMFIN historical share price data?
You can download Sangam Finserv 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 SANGAMFIN shares?
The highest trading volume day for Sangam Finserv was 2,100,000 shares traded on March 22, 2017 on the BSE exchange, with share price at ₹4.35.