Sangam Finserv

SNGF
🏛️ india →
32.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.57 11.57 10.53 11.56 0.0M
2022-12-29 12.17 12.17 11.02 11.02 0.0M
2022-12-28 11.02 11.60 11.02 11.60 0.0M
2022-12-27 11.62 11.62 10.52 11.60 0.0M
2022-12-26 11.83 11.83 11.07 11.07 0.0M
2022-12-23 10.63 11.70 10.63 11.65 0.0M
2022-12-22 10.45 11.55 10.45 11.18 0.0M
2022-12-21 11.06 11.68 10.84 11.00 0.0M
2022-12-20 11.41 11.41 11.41 11.41 0.0M
2022-12-19 12.00 12.15 11.77 12.01 0.0M
2022-12-16 11.77 11.77 11.77 11.77 0.0M
2022-12-15 11.50 11.77 11.50 11.77 0.0M
2022-12-14 10.45 11.53 10.45 11.52 0.0M
2022-12-13 11.53 11.53 10.45 10.99 0.0M
2022-12-12 10.40 11.03 10.04 10.99 0.0M
2022-12-09 10.51 10.51 10.51 10.51 0.0M
2022-12-07 10.61 11.14 10.50 10.51 0.0M
2022-12-05 10.61 10.61 10.61 10.61 0.0M
2022-12-02 11.40 11.40 10.60 10.60 0.0M
2022-12-01 11.09 11.09 11.00 11.03 0.0M
2022-11-30 11.12 11.12 10.57 10.57 0.0M
2022-11-29 11.29 11.29 11.12 11.12 0.0M
2022-11-28 11.88 11.88 11.29 11.69 0.0M
2022-11-23 11.88 11.88 11.88 11.88 0.0M
2022-11-22 11.88 11.88 11.88 11.88 0.0M
2022-11-21 11.34 11.88 11.34 11.88 0.0M
2022-11-18 11.34 11.34 11.32 11.34 0.0M
2022-11-17 11.32 11.32 10.80 10.80 0.0M
2022-11-16 11.52 11.85 10.73 10.79 0.0M
2022-11-15 11.30 11.30 10.24 11.29 0.0M
2022-11-14 10.76 10.77 10.76 10.77 0.0M
2022-11-11 10.72 11.25 10.72 11.25 0.0M
2022-11-10 11.27 11.27 10.72 10.72 0.0M
2022-11-09 11.27 11.27 11.27 11.27 0.0M
2022-11-07 10.74 10.74 10.74 10.74 0.0M
2022-11-04 10.74 10.74 10.74 10.74 0.0M
2022-11-03 11.40 12.30 11.29 11.30 0.0M
2022-11-02 11.88 11.88 11.88 11.88 0.0M
2022-11-01 11.40 12.50 11.40 12.50 0.0M
2022-10-28 11.96 11.96 11.96 11.96 0.0M
2022-10-25 12.58 12.58 12.58 12.58 0.0M
2022-10-20 12.00 12.00 12.00 12.00 0.0M
2022-10-19 11.99 12.00 11.40 12.00 0.0M
2022-10-17 12.00 12.00 11.99 11.99 0.0M
2022-10-14 12.19 12.19 12.19 12.19 0.0M
2022-10-13 12.19 12.19 12.10 12.18 0.0M
2022-10-12 11.52 12.34 11.52 12.34 0.0M
2022-10-10 12.12 12.12 12.12 12.12 0.0M
2022-10-07 12.12 12.12 12.12 12.12 0.0M
2022-10-06 11.12 11.65 10.56 11.59 0.0M
2022-10-04 11.11 12.19 11.11 11.11 0.0M
2022-10-03 11.12 11.69 11.12 11.69 0.0M
2022-09-30 11.78 11.78 11.70 11.70 0.0M
2022-09-28 11.20 11.78 11.20 11.78 0.0M
2022-09-27 11.79 11.79 11.78 11.78 0.0M
2022-09-26 11.80 11.80 11.78 11.79 0.0M
2022-09-23 11.54 11.85 11.20 11.80 0.0M
2022-09-22 11.41 11.42 10.35 11.31 0.0M
2022-09-21 10.91 11.78 10.89 10.89 0.0M
2022-09-20 11.46 11.46 11.46 11.46 0.0M
2022-09-19 12.31 12.31 11.46 11.46 0.0M
2022-09-16 11.00 12.13 11.00 12.06 0.0M
2022-09-15 11.56 12.37 11.56 11.56 0.0M
2022-09-14 12.16 12.18 12.16 12.16 0.0M
2022-09-09 12.99 12.99 12.35 12.80 0.0M
2022-09-08 13.39 13.39 12.15 13.00 0.0M
2022-09-06 12.16 12.78 12.16 12.78 0.0M
2022-09-05 13.15 13.15 11.91 12.79 0.0M
2022-09-02 12.53 12.53 12.53 12.53 0.0M
2022-09-01 11.94 11.94 11.35 11.94 0.0M
2022-08-30 13.18 13.18 11.94 11.94 0.0M
2022-08-29 12.45 12.60 12.45 12.56 0.0M
2022-08-26 13.00 13.23 11.97 12.45 0.0M
2022-08-25 11.77 12.90 11.77 12.60 0.0M
2022-08-24 12.20 12.38 11.21 12.38 0.0M
2022-08-23 11.80 11.80 11.80 11.80 0.0M
2022-08-18 11.69 11.80 11.69 11.80 0.0M
2022-08-17 12.91 12.91 12.26 12.30 0.0M
2022-08-16 12.38 12.96 12.30 12.30 0.0M
2022-08-12 11.78 12.38 11.78 12.38 0.0M
2022-08-11 11.40 12.40 11.40 12.40 0.0M
2022-08-10 10.90 12.00 10.90 12.00 0.0M
2022-08-08 11.44 11.44 10.40 11.44 0.0M
2022-08-04 10.90 10.90 10.90 10.90 0.0M
2022-08-03 12.50 12.50 11.40 11.40 0.0M
2022-08-02 11.90 11.92 11.10 11.91 0.0M
2022-08-01 11.60 11.60 11.36 11.36 0.0M
2022-07-29 12.50 12.50 11.95 11.95 0.0M
2022-07-28 12.57 12.57 12.57 12.57 0.0M
2022-07-27 12.52 12.57 11.41 12.57 0.0M
2022-07-26 12.26 12.26 11.13 11.98 0.0M
2022-07-25 11.70 11.71 10.62 11.71 0.0M
2022-07-22 11.37 11.37 10.30 11.17 0.0M
2022-07-21 10.83 10.83 10.32 10.83 0.0M
2022-07-20 10.32 10.32 10.32 10.32 0.0M
2022-07-19 9.83 9.83 9.83 9.83 0.0M
2022-07-18 9.37 9.37 9.37 9.37 0.0M
2022-07-15 8.12 8.93 8.11 8.93 0.0M
2022-07-14 8.51 8.51 8.51 8.51 0.0M
2022-07-13 8.94 8.94 8.94 8.94 0.0M
2022-07-12 9.13 9.40 8.68 9.40 0.0M
2022-07-08 9.81 9.81 9.13 9.13 0.0M
2022-07-06 10.11 10.11 9.61 9.61 0.0M
2022-07-04 10.11 10.11 10.11 10.11 0.0M
2022-06-30 10.36 10.36 10.36 10.36 0.0M
2022-06-28 10.36 10.36 10.36 10.36 0.0M
2022-06-23 10.36 10.36 10.36 10.36 0.0M
2022-06-21 10.36 10.36 10.36 10.36 0.0M
2022-06-20 10.36 10.36 10.36 10.36 0.0M
2022-06-15 9.85 10.36 9.85 10.36 0.0M
2022-06-14 10.58 10.58 10.36 10.36 0.0M
2022-06-10 10.58 10.58 10.58 10.58 0.0M
2022-06-09 11.71 11.71 11.13 11.13 0.0M
2022-06-08 11.71 11.71 11.71 11.71 0.0M
2022-06-03 11.71 11.71 11.71 11.71 0.0M
2022-05-23 11.71 11.71 11.71 11.71 0.0M
2022-05-20 11.71 11.71 11.71 11.71 0.0M
2022-05-19 11.71 11.71 11.71 11.71 0.0M
2022-05-18 11.71 11.71 11.71 11.71 0.0M
2022-05-17 11.71 11.71 11.71 11.71 0.0M
2022-05-11 11.71 11.71 11.71 11.71 0.0M
2022-05-10 11.71 11.71 11.71 11.71 0.0M
2022-05-06 11.71 11.71 11.71 11.71 0.0M
2022-05-02 12.31 12.31 11.71 11.71 0.0M
2022-04-29 12.32 12.32 12.32 12.32 0.0M
2022-04-22 12.34 12.34 12.34 12.34 0.0M
2022-04-20 12.34 12.34 12.34 12.34 0.0M
2022-04-18 12.43 12.43 12.43 12.43 0.0M
2022-04-13 11.40 12.51 11.33 12.51 0.0M
2022-04-12 11.93 11.93 11.60 11.92 0.0M
2022-04-11 10.83 11.37 10.83 11.37 0.0M
2022-04-08 11.95 11.95 10.83 10.83 0.0M
2022-04-07 11.39 11.39 11.39 11.39 0.0M
2022-04-06 11.16 11.16 10.10 11.16 0.0M
2022-04-05 9.98 10.64 9.65 10.63 0.0M
2022-04-04 10.40 10.40 10.14 10.14 0.0M
2022-04-01 10.40 10.40 10.40 10.40 0.0M
2022-03-31 10.47 10.47 10.40 10.40 0.0M
2022-03-30 10.47 10.47 10.47 10.47 0.0M
2022-03-29 11.02 11.42 10.47 10.47 0.0M
2022-03-28 11.02 11.02 11.02 11.02 0.0M
2022-03-25 11.02 11.02 11.02 11.02 0.0M
2022-03-24 11.02 11.02 11.02 11.02 0.0M
2022-03-21 11.60 11.60 11.60 11.60 0.0M
2022-03-17 11.55 11.55 11.20 11.54 0.0M
2022-03-16 10.48 11.00 9.96 11.00 0.0M
2022-03-15 10.48 10.48 10.48 10.48 0.0M
2022-03-14 11.59 11.59 11.03 11.03 0.0M
2022-03-11 11.80 11.80 11.59 11.59 0.0M
2022-03-10 12.20 12.20 12.20 12.20 0.0M
2022-03-08 12.20 12.20 12.20 12.20 0.0M
2022-03-04 12.20 12.20 12.20 12.20 0.0M
2022-03-03 12.20 12.20 12.20 12.20 0.0M
2022-02-28 12.60 12.60 12.20 12.20 0.0M
2022-02-23 12.68 12.68 12.68 12.68 0.0M
2022-02-18 12.68 12.68 12.68 12.68 0.0M
2022-02-17 12.68 12.68 12.68 12.68 0.0M
2022-02-16 11.59 12.76 11.59 12.68 0.0M
2022-02-15 11.21 12.33 11.21 12.19 0.0M
2022-02-14 11.21 11.77 10.65 11.77 0.0M
2022-02-11 11.73 11.73 10.63 11.21 0.0M
2022-02-10 10.20 11.20 10.18 11.18 0.0M
2022-02-09 10.46 11.56 10.46 10.71 0.0M
2022-02-08 11.20 11.55 10.98 11.01 0.0M
2022-02-07 11.56 12.75 11.55 11.55 0.0M
2022-02-04 12.15 12.15 12.15 12.15 0.0M
2022-02-03 12.78 12.78 12.78 12.78 0.0M
2022-02-02 13.38 13.38 13.38 13.38 0.0M
2022-02-01 13.98 13.98 13.80 13.80 0.0M
2022-01-31 14.05 14.05 14.05 14.05 0.0M
2022-01-28 14.05 14.05 14.05 14.05 0.0M
2022-01-27 14.05 14.05 14.05 14.05 0.0M
2022-01-25 14.05 14.05 14.05 14.05 0.0M
2022-01-24 14.10 14.10 14.08 14.08 0.0M
2022-01-21 14.82 14.95 14.10 14.10 0.0M
2022-01-20 14.53 14.53 13.15 14.53 0.0M
2022-01-19 13.84 13.84 13.84 13.84 0.0M
2022-01-18 13.19 13.19 13.19 13.19 0.0M
2022-01-17 12.57 12.57 12.57 12.57 0.0M
2022-01-14 11.23 11.98 11.23 11.98 0.0M
2022-01-13 11.36 11.64 10.54 11.41 0.0M
2022-01-12 11.35 11.35 10.81 11.09 0.0M
2022-01-11 10.81 10.81 10.81 10.81 0.0M
2022-01-10 10.29 10.30 10.29 10.30 0.0M
2022-01-07 10.08 10.08 10.08 10.08 0.0M
2022-01-06 9.60 9.60 9.60 9.60 0.0M
2022-01-05 9.60 9.60 9.60 9.60 0.0M
2022-01-04 9.56 10.55 9.56 9.60 0.0M
2022-01-03 10.06 10.06 9.15 10.06 0.0M