Saregama India

Saregama India Ltd Historical Data

NSEBSE

₹509.5

(4.60%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jun-2025	540	542.15	522	524.2	10,698	8,50,60,906.2	68,982
19-Jun-2025	524.2	533	512	513.25	14,132	13,88,84,938.5	1,38,296
20-Jun-2025	518	521.65	495.65	499.7	46,758	46,95,34,951.6	5,55,634
23-Jun-2025	500	526.35	495.1	503.65	46,839	64,08,23,166.9	2,34,698
24-Jun-2025	507.5	514.95	500.6	503.45	19,874	15,52,80,999.55	1,55,005
25-Jun-2025	506.25	510.4	500.8	502.25	11,359	9,88,46,946.8	92,862
26-Jun-2025	504.75	507.85	496.5	500.85	11,377	9,57,73,978.25	1,02,013
27-Jun-2025	502.45	510	500.3	501.8	10,509	9,19,35,146.9	72,695
30-Jun-2025	503.1	508.55	497.5	498.45	8,553	8,50,12,759.25	91,690
01-Jul-2025	500.9	503.6	492.1	494.65	11,217	10,95,25,152.2	1,19,028
02-Jul-2025	496	499.9	490.9	492.5	10,069	6,64,01,010.95	74,027
03-Jul-2025	496	504.45	493.35	497.75	20,910	34,84,25,843.8	2,88,886
04-Jul-2025	499.8	503.65	493.05	494.35	10,836	10,95,42,047.9	98,523
07-Jul-2025	494.35	496.35	486.75	489.55	10,053	7,89,72,924.75	94,393
08-Jul-2025	490.5	496	482.95	493.95	13,605	15,03,13,596.8	91,148
09-Jul-2025	492.75	504	491.5	502.25	14,340	13,81,47,999.45	1,47,165
10-Jul-2025	503.9	504.65	498	500.45	7,096	7,44,77,219	80,707
11-Jul-2025	502.9	502.9	488.55	490.4	8,954	6,57,70,690.4	66,554
14-Jul-2025	493.4	493.5	478.9	483.7	8,410	8,22,95,391.95	78,948
15-Jul-2025	484	491.4	481.05	483.5	6,434	6,15,34,301.3	63,792
16-Jul-2025	485.45	488	479	480.6	8,448	7,87,24,594.45	89,367
17-Jul-2025	481.05	488.95	481.05	487.1	7,387	6,38,46,293.55	80,335
18-Jul-2025	490.95	520	490.1	509.5	1,11,780	3,33,32,66,131.9	4,12,645

Saregama India: Related NEWS

No Record Found

Invest wise with Expert advice