Sanghi Industries Ltd

SNGI
🏛️ india →
64.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 66.00 66.00 65.89 65.89 0.0K
09:20 65.31 65.65 65.31 65.65 0.4K
09:35 65.01 65.01 65.01 65.01 0.1K
09:50 65.00 65.00 65.00 65.00 0.0K
09:55 65.00 65.13 65.00 65.13 0.0K
10:00 64.68 64.68 64.68 64.68 0.1K
10:05 64.99 64.99 64.99 64.99 0.1K
10:10 65.41 65.41 65.41 65.41 0.0K
10:20 64.93 64.93 64.93 64.93 0.0K
10:50 65.15 65.15 65.15 65.15 0.1K
11:05 64.89 65.12 64.89 65.12 0.0K
11:55 64.78 64.78 64.78 64.78 0.1K
12:40 64.50 64.50 64.50 64.50 0.1K
13:25 64.07 64.07 64.07 64.07 0.3K
14:15 64.21 64.21 64.21 64.21 0.0K
14:20 64.20 64.20 64.20 64.20 0.0K
14:25 64.20 64.20 64.10 64.10 0.5K
14:40 64.19 64.19 64.19 64.19 0.1K
14:45 64.25 64.25 64.25 64.25 0.1K
14:50 64.25 64.25 64.25 64.25 0.0K
15:00 64.10 64.25 64.10 64.25 0.0K
15:10 64.33 64.33 64.21 64.21 0.1K
15:15 64.16 64.16 63.84 63.91 0.7K
15:20 64.16 64.16 63.94 63.94 0.0K
15:25 64.16 64.16 64.12 64.12 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 71.80 71.80 63.74 64.12 0.0M
2025-09-25 63.51 66.45 63.51 65.61 0.0M
2025-09-24 68.49 68.49 65.30 65.42 0.0M
2025-09-23 68.34 68.34 65.78 66.72 0.0M
2025-09-22 65.55 68.15 65.55 67.30 0.0M
2025-09-19 66.85 66.85 65.20 65.55 0.0M
2025-09-18 64.55 65.95 64.55 65.14 0.0M
2025-09-17 63.30 65.86 63.30 65.38 0.0M
2025-09-16 64.00 65.31 64.00 64.42 0.0M
2025-09-15 63.00 64.52 63.00 63.96 0.0M
2025-09-12 63.30 64.12 63.06 63.50 0.0M
2025-09-11 63.30 64.21 62.60 63.11 0.0M
2025-09-10 65.00 65.00 63.50 63.93 0.0M
2025-09-09 64.89 65.65 63.64 64.19 0.0M
2025-09-08 63.85 64.81 63.75 64.43 0.0M
2025-09-05 63.05 64.14 63.05 64.14 0.0M
2025-09-04 66.01 66.50 63.76 63.83 0.0M
2025-09-03 65.27 65.27 64.10 64.86 0.0M
2025-09-02 63.59 64.67 63.50 63.70 0.0M
2025-09-01 63.49 64.00 63.05 63.53 0.0M
2025-08-29 62.99 63.63 62.48 62.82 0.0M
2025-08-28 64.06 64.06 62.53 63.43 0.0M
2025-08-26 63.55 65.08 63.55 64.26 0.0M
2025-08-25 65.69 67.00 65.10 65.36 0.0M
2025-08-22 66.27 67.04 64.44 65.72 0.0M
2025-08-21 66.32 66.32 65.59 65.64 0.0M
2025-08-20 66.46 66.50 65.13 66.19 0.0M
2025-08-19 66.41 67.56 65.98 66.34 0.0M
2025-08-18 66.00 67.73 65.95 66.42 0.0M
2025-08-14 65.05 65.16 63.14 64.31 0.0M
2025-08-13 65.34 66.00 63.78 65.15 0.0M
2025-08-12 65.72 66.00 65.53 65.84 0.0M
2025-08-11 65.62 66.25 64.72 65.88 0.0M
2025-08-08 68.24 68.24 65.05 65.08 0.0M
2025-08-07 65.00 66.90 64.31 66.56 0.0M
2025-08-06 65.00 67.46 65.00 66.03 0.0M
2025-08-05 67.81 68.05 66.76 67.43 0.0M
2025-08-04 70.80 70.80 67.69 68.02 0.0M
2025-08-01 70.00 70.00 66.53 67.45 0.0M
2025-07-31 66.95 70.16 66.13 66.26 0.0M
2025-07-30 69.45 69.45 67.94 68.60 0.0M
2025-07-29 70.56 70.56 67.05 68.30 0.0M
2025-07-28 67.95 69.02 67.64 67.81 0.0M
2025-07-25 68.93 69.26 68.15 68.39 0.0M
2025-07-24 70.49 70.49 68.84 69.18 0.0M
2025-07-23 69.01 69.64 68.44 69.28 0.0M
2025-07-22 67.50 70.30 67.50 69.32 0.0M
2025-07-21 67.09 69.13 67.09 68.78 0.0M
2025-07-18 67.49 67.50 65.78 66.50 0.0M
2025-07-17 67.38 67.38 65.82 66.63 0.0M
2025-07-16 65.65 66.59 65.56 66.10 0.0M
2025-07-15 66.30 66.32 65.63 66.04 0.0M
2025-07-14 65.67 66.07 65.25 65.87 0.0M
2025-07-11 65.74 66.09 65.45 65.55 0.0M
2025-07-10 65.64 66.54 65.00 65.19 0.0M
2025-07-09 66.21 66.86 65.92 66.18 0.0M
2025-07-08 66.02 66.53 65.20 66.21 0.0M
2025-07-07 66.95 67.13 64.96 66.02 0.0M
2025-07-04 66.11 67.88 66.11 67.26 0.0M
2025-07-03 66.94 66.94 65.70 66.18 0.0M
2025-07-02 63.60 66.81 63.60 66.32 0.0M
2025-07-01 63.80 66.26 63.80 64.80 0.0M
2025-06-30 64.00 64.51 63.63 64.17 0.0M
2025-06-27 61.67 64.50 61.67 64.11 0.0M
2025-06-26 63.29 63.36 62.67 62.95 0.0M
2025-06-25 61.77 62.55 61.16 62.19 0.0M
2025-06-24 59.36 62.26 59.36 61.33 0.0M
2025-06-23 58.50 59.67 58.50 59.48 0.0M
2025-06-20 59.98 59.98 58.60 59.18 0.0M
2025-06-19 60.09 60.09 58.65 58.87 0.0M
2025-06-18 60.83 61.15 60.00 60.11 0.0M
2025-06-17 60.76 61.49 60.45 60.90 0.0M
2025-06-16 59.02 60.99 59.00 60.76 0.0M
2025-06-13 60.35 60.35 59.50 60.00 0.0M
2025-06-12 60.31 62.09 60.31 60.50 0.0M
2025-06-11 62.25 62.49 61.19 61.54 0.0M
2025-06-10 62.49 62.57 61.70 62.10 0.1M
2025-06-09 60.31 62.00 60.15 61.81 0.0M
2025-06-06 61.99 61.99 61.12 61.63 0.0M
2025-06-05 61.21 61.84 61.02 61.07 0.0M
2025-06-04 61.40 61.57 60.90 61.34 0.0M
2025-06-03 61.83 62.19 59.70 61.11 0.0M
2025-06-02 61.12 62.10 61.12 61.83 0.0M
2025-05-30 63.00 63.00 61.52 61.72 0.0M
2025-05-29 66.50 66.50 61.82 62.22 0.0M
2025-05-28 62.58 63.02 62.20 62.24 0.0M
2025-05-27 63.55 63.55 62.00 62.38 0.0M
2025-05-26 61.11 63.72 61.11 63.29 0.0M
2025-05-23 63.50 64.14 63.50 63.84 0.0M
2025-05-22 62.94 63.25 62.78 63.10 0.0M
2025-05-21 62.22 63.51 62.22 63.05 0.0M
2025-05-20 60.40 65.00 60.40 62.69 0.0M
2025-05-19 64.05 64.05 62.58 62.95 0.0M
2025-05-16 62.00 63.17 61.60 62.86 0.0M
2025-05-15 60.90 61.90 60.45 61.43 0.0M
2025-05-14 60.27 61.07 59.97 60.73 0.0M
2025-05-13 60.56 60.83 59.71 59.97 0.0M
2025-05-12 57.12 60.71 57.12 60.66 0.0M
2025-05-09 53.40 58.94 53.40 58.26 0.0M
2025-05-08 61.95 61.95 57.05 57.90 0.0M
2025-05-07 59.28 59.84 58.65 59.38 0.0M
2025-05-06 60.27 60.27 58.98 59.28 0.0M
2025-05-05 58.65 61.49 58.65 59.97 0.1M
2025-05-02 60.65 60.91 58.99 59.54 0.0M
2025-04-30 60.06 61.02 59.60 60.34 0.0M
2025-04-29 58.09 61.87 58.09 59.64 0.0M
2025-04-28 61.11 61.61 60.05 60.88 0.0M
2025-04-25 63.60 64.00 60.75 61.11 0.0M
2025-04-24 66.83 66.83 63.05 63.69 0.0M
2025-04-23 65.00 65.00 63.75 63.99 0.0M
2025-04-22 61.20 65.33 61.20 64.80 0.0M
2025-04-21 63.47 65.36 63.36 64.77 0.0M
2025-04-17 62.97 63.95 62.47 63.47 0.0M
2025-04-16 61.00 63.16 61.00 62.88 0.0M
2025-04-15 64.39 64.39 61.29 61.92 0.0M
2025-04-11 61.03 61.70 60.49 61.11 0.0M
2025-04-09 59.43 61.14 58.90 61.03 0.0M
2025-04-08 59.88 59.90 58.70 59.43 0.0M
2025-04-07 51.05 59.12 51.05 58.48 0.0M
2025-04-04 61.31 61.31 58.08 59.09 0.0M
2025-04-03 58.45 60.63 58.45 60.16 0.0M
2025-04-02 61.20 61.20 58.41 59.64 0.0M
2025-04-01 59.34 60.12 59.10 59.26 0.0M
2025-03-28 61.19 61.72 59.30 59.34 0.0M
2025-03-27 55.00 60.77 55.00 59.84 0.1M
2025-03-26 59.37 59.83 58.11 59.01 0.0M
2025-03-25 57.00 59.63 57.00 58.21 0.0M
2025-03-24 58.30 58.30 56.65 57.55 0.0M
2025-03-21 57.69 57.69 56.44 57.16 0.0M
2025-03-20 57.60 57.60 56.10 56.37 0.0M
2025-03-19 56.27 56.80 55.54 56.60 0.0M
2025-03-18 54.48 55.51 54.48 55.17 0.0M
2025-03-17 54.32 54.93 54.01 54.48 0.1M
2025-03-13 53.96 55.05 53.80 54.02 0.1M
2025-03-12 56.30 56.30 54.00 54.41 0.0M
2025-03-11 54.21 55.50 54.09 55.40 0.0M
2025-03-10 56.85 56.85 54.50 54.56 0.0M
2025-03-07 56.90 56.90 55.15 55.71 0.0M
2025-03-06 55.80 55.98 54.66 55.84 0.0M
2025-03-05 53.17 55.00 53.06 54.75 0.1M
2025-03-04 52.45 53.57 51.70 53.17 0.0M
2025-03-03 50.10 52.84 50.10 52.66 0.1M
2025-02-28 51.20 52.19 51.15 51.94 0.0M
2025-02-27 53.55 53.55 51.58 52.43 0.0M
2025-02-25 53.69 53.69 52.45 52.51 0.0M
2025-02-24 53.19 53.41 52.68 52.88 0.0M
2025-02-21 53.93 54.59 53.19 53.64 0.0M
2025-02-20 56.16 56.16 53.50 53.85 0.0M
2025-02-19 53.36 55.03 53.06 53.74 0.2M
2025-02-18 55.78 55.78 53.21 54.48 0.0M
2025-02-17 54.99 55.00 54.00 54.74 0.0M
2025-02-14 57.72 57.72 54.27 55.19 0.0M
2025-02-13 56.80 57.51 56.25 56.59 0.0M
2025-02-12 56.01 56.85 54.05 56.28 0.0M
2025-02-11 58.66 58.66 55.58 56.38 0.0M
2025-02-10 58.16 58.96 57.29 57.51 0.0M
2025-02-07 58.55 59.42 57.68 58.16 0.0M
2025-02-06 60.48 60.48 58.10 58.30 0.0M
2025-02-05 59.77 60.02 58.38 59.52 0.0M
2025-02-04 57.99 58.74 56.77 58.44 0.0M
2025-02-03 56.04 57.37 55.80 56.16 0.0M
2025-02-01 58.92 59.61 56.07 57.85 0.0M
2025-01-31 59.00 59.00 57.96 58.51 0.0M
2025-01-30 61.00 61.00 56.70 58.17 0.0M
2025-01-29 61.99 62.00 59.20 59.68 0.0M
2025-01-28 61.59 62.06 59.29 61.24 0.0M
2025-01-27 61.15 62.00 60.10 60.43 0.0M
2025-01-24 62.02 63.50 61.92 62.59 0.0M
2025-01-23 59.25 62.35 59.25 62.04 0.0M
2025-01-22 60.29 60.80 59.48 60.60 0.0M
2025-01-21 61.00 62.01 59.95 60.13 0.0M
2025-01-20 60.79 61.00 60.13 60.53 0.0M
2025-01-17 62.82 62.82 60.20 60.64 0.0M
2025-01-16 60.00 61.51 60.00 61.34 0.0M
2025-01-15 59.99 59.99 58.09 59.27 0.0M
2025-01-14 55.75 58.25 55.75 58.01 0.0M
2025-01-13 57.00 57.51 55.56 55.89 0.0M
2025-01-10 58.62 59.15 57.13 57.34 0.0M
2025-01-09 62.80 62.80 59.06 59.32 0.0M
2025-01-08 61.92 61.92 60.09 60.73 0.0M
2025-01-07 61.01 61.13 59.74 60.72 0.0M
2025-01-06 60.62 62.40 59.70 59.81 0.0M
2025-01-03 63.63 63.63 62.00 62.17 0.0M
2025-01-02 62.44 62.49 61.07 62.39 0.0M
2025-01-01 60.31 61.67 60.30 61.22 0.0M