Saregama India Share Price History

Saregama India

CMP as on 18-Oct-21 10:52

₹ 4,335.00
-2.50 -0.06%

Open

₹ 4,235.00

Turnover (lac)

₹ 256

Prev. Close

₹ 4,337.50

Day's Vol (shares)

₹ 5,905

Day's Range (₹)

₹ 4,225.00
₹ 4,444.00

CMP as on18-Oct-21 10:52

₹ 4,293.20
-72.05 -1.65%

Open

₹ 4,370.00

Turnover (lac)

₹ 29

Prev. Close

₹ 4,365.25

Day's Vol (shares)

₹ 625

Day's Range

₹ 4,200.00
₹ 4,370.00

Saregama India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 4,449 4,458 4,256 4,338 1,142 23.80 5,475 202 -112
13-Oct-2021 4,420 4,500 4,332 4,439 1,067 35.10 7,925 168 18.80
12-Oct-2021 4,299 4,402 4,250 4,332 1,764 48 11,058 152 32.60
11-Oct-2021 4,070 4,216 4,031 4,216 1,006 27.10 6,516 185 146
08-Oct-2021 3,990 4,099 3,818 4,016 843 20.90 5,246 281 25.70
07-Oct-2021 4,243 4,243 3,942 3,989 1,604 45.40 11,180 301 -254
06-Oct-2021 3,999 4,153 3,988 4,149 1,702 71.70 17,345 164 150
05-Oct-2021 3,838 3,974 3,755 3,955 1,034 29.20 7,498 219 117
04-Oct-2021 3,790 3,899 3,600 3,812 2,265 56.70 14,822 299 21.80
01-Oct-2021 3,649 3,750 3,420 3,726 1,515 25.40 7,060 330 77.20
30-Sep-2021 3,633 3,695 3,525 3,598 749 9.54 2,644 170 -35
29-Sep-2021 3,705 3,705 3,600 3,633 948 14.60 4,031 105 -72
28-Sep-2021 3,775 3,800 3,650 3,707 1,421 18.40 4,956 151 -68
27-Sep-2021 3,750 3,878 3,700 3,802 2,454 21.30 5,620 178 52.10
24-Sep-2021 3,838 3,944 3,720 3,768 960 18.20 4,782 224 -70
23-Sep-2021 3,854 3,987 3,701 3,839 1,578 32.80 8,426 286 -16
22-Sep-2021 3,740 3,887 3,701 3,854 1,311 42.90 11,120 186 114
21-Sep-2021 3,667 3,810 3,500 3,702 2,403 379 103,531 310 34.80
20-Sep-2021 3,750 4,004 3,650 3,667 3,966 161 43,115 354 -83
Open ZERO Brokerage Demat Account