Saregama India

Saregama India Ltd Historical Data

NSEBSE

₹553.5

(-1.07%)

Jun 11, 2025|12:29:58 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	543	550.5	539.85	543	9,927	6,85,95,050.8	58,597
13-May-2025	543.5	545.95	534.3	544.2	9,621	8,84,41,635.15	81,329
14-May-2025	548	555	540.1	548.15	15,377	8,68,71,405.05	66,267
15-May-2025	543.15	565	543.15	555.4	38,079	44,13,22,408.75	2,46,893
16-May-2025	558	558.15	528.45	540.15	31,144	45,24,01,321.35	4,29,683
19-May-2025	540.25	546.35	530	530.9	10,884	24,34,72,953.2	3,30,536
20-May-2025	533.45	540	530	537.6	8,779	14,91,78,231.05	1,85,564
21-May-2025	537.6	538.9	530	536.15	6,570	9,06,19,765.7	97,376
22-May-2025	536.1	541.55	530.25	537.65	5,993	7,56,86,927.9	59,919
23-May-2025	536	547.55	532.8	543.05	6,575	9,46,10,863.65	90,085
26-May-2025	546.65	558.1	536.85	554.9	11,548	18,46,30,125.7	1,45,872
27-May-2025	554.05	560	541.2	559.15	17,475	17,02,37,106.25	1,18,168
28-May-2025	560	560	552.7	554.8	6,522	7,59,84,562.65	54,214
29-May-2025	558.5	558.5	542.45	548.25	9,249	8,76,32,080.1	67,712
30-May-2025	546.8	546.8	537	542.55	10,276	11,63,10,810.55	1,09,523
02-Jun-2025	540.25	550	537.4	546.85	8,144	9,75,28,167.35	85,854
03-Jun-2025	548	556.65	545.2	552	9,386	16,27,51,376.75	2,13,298
04-Jun-2025	556.1	603	555.05	567.5	1,35,945	3,50,66,44,825.1	5,96,283
05-Jun-2025	573	585	573	579.9	28,021	47,60,58,738.05	3,40,592
06-Jun-2025	582	582.5	565.1	573.5	16,055	21,57,95,442.95	1,62,775
09-Jun-2025	577.8	579.55	560.35	564.4	8,876	14,05,66,318.3	1,28,679
10-Jun-2025	562.6	571.45	556.85	559.5	12,610	15,15,02,094.7	1,25,653

Saregama India: Related NEWS

No Record Found

Invest wise with Expert advice