SAREGAMA Historical Data

Saregama India Ltd Share Price

SAREGAMA

CMP as on 21-Jun-24 12:00
₹ 556

icon 0.55 | 0.10%

Open
₹ 558
Turnover(lac)
₹ 4,010
Prev. Close
₹ 555.30
Day's Vol (shares)
₹ 721,428
Day's Vol (shares)
₹ 553.65         ₹ 581.40

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Saregama India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-May-2024424.1429.15407.65410.8517620158012889.9521502821.50-13.25
23-May-2024411.05470.5404466.351494193129690045.1597262866.5055.30
24-May-2024470489459.4478.3573378118225045655416529.608.35
27-May-2024480499475.55482.745473684642141.9539221623.452.70
28-May-2024489492.3467.4475.128550404850317.130165824.90-13.90
29-May-2024477.7501474494.4541803577897359.0545758827.0016.75
30-May-2024494.45509.95490507.1534932629202015.7560785419.9512.70
31-May-2024509.7512.95498.1502.651605828008899729844714.85-7.05
03-Jun-2024534.95534.95515523.834549345464558.8541369619.95-11.15
04-Jun-2024522.95522.95490502.825566406509702.952743532.95-20.15
05-Jun-2024504.9507.25482.55501.413883160074584.917400324.70-3.50
06-Jun-2024510534.85503531.3523864287539704.7522475231.8521.35
07-Jun-2024539557.95535.2553.138453427958066.233142522.7514.10
10-Jun-2024560.1569550.1562.8518188354197372.728837718.902.75
11-Jun-2024564.956755656310404128219335.5511861611.00-1.90
12-Jun-2024564.9570.7542.6550.123034268055744.721882728.10-14.80
13-Jun-2024552559.95543.9548.458796106367105.5510907016.05-3.55
14-Jun-2024548.45555.2545550.711648242043024.534257710.202.25
18-Jun-2024551564.4549.55539313130498315.5512896214.902.00
19-Jun-2024561.3566544.5556.813718552511822.6580230721.50-4.50
20-Jun-2024560560551.75555.317735428394781.76796968.25-4.70
21-Jun-2024557.95581.4553.65555.8524521406446944.0530972627.75-2.10