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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.75 56.45 54.55 56.00 0.1M
2021-12-30 54.00 55.10 54.00 54.55 0.1M
2021-12-29 55.40 55.80 54.50 54.80 0.0M
2021-12-28 54.25 56.00 54.25 55.45 0.0M
2021-12-27 55.05 55.85 54.00 54.75 0.0M
2021-12-24 56.00 56.00 54.50 55.10 0.1M
2021-12-23 56.30 56.55 55.40 56.00 0.0M
2021-12-22 56.00 56.30 55.05 55.85 0.0M
2021-12-21 53.90 55.05 53.50 54.75 0.0M
2021-12-20 54.10 54.95 52.65 53.90 0.1M
2021-12-17 58.20 58.20 55.40 55.75 0.1M
2021-12-16 58.90 59.00 57.40 58.15 0.1M
2021-12-15 58.85 61.45 58.45 58.75 0.1M
2021-12-14 56.75 59.15 56.75 58.55 0.1M
2021-12-13 57.80 58.50 57.00 57.85 0.1M
2021-12-10 58.50 59.25 55.95 56.60 0.1M
2021-12-09 59.85 59.85 57.85 58.80 0.0M
2021-12-08 56.00 58.90 55.50 58.40 0.1M
2021-12-07 58.00 59.40 55.00 55.50 0.1M
2021-12-06 57.50 58.90 57.20 57.65 0.1M
2021-12-03 63.00 63.00 57.40 57.70 0.0M
2021-12-02 61.95 61.95 59.50 59.85 0.0M
2021-12-01 58.95 61.00 58.80 60.40 0.0M
2021-11-30 59.30 59.70 57.45 58.10 0.0M
2021-11-29 63.80 63.80 56.00 57.55 0.1M
2021-11-26 61.80 63.15 60.50 61.05 0.1M
2021-11-25 63.95 63.95 62.85 63.40 0.0M
2021-11-24 62.65 64.15 61.70 63.25 0.1M
2021-11-23 59.30 62.35 59.30 61.80 0.1M
2021-11-22 64.25 64.30 60.25 60.95 0.1M
2021-11-18 65.60 65.85 63.65 64.25 0.0M
2021-11-17 64.40 66.00 64.40 65.10 0.1M
2021-11-16 63.10 65.00 63.10 64.75 0.1M
2021-11-15 65.60 68.00 62.60 63.05 0.2M
2021-11-12 70.25 70.55 67.60 67.90 0.1M
2021-11-11 74.75 74.75 69.60 70.20 0.1M
2021-11-10 71.40 74.30 70.40 73.00 0.2M
2021-11-09 72.35 72.35 70.75 71.25 0.1M
2021-11-08 69.05 71.50 68.60 70.75 0.1M
2021-11-04 68.05 69.00 68.05 68.30 0.0M
2021-11-03 67.50 70.00 67.35 67.80 0.1M
2021-11-02 68.00 68.25 66.80 67.05 0.0M
2021-11-01 66.40 67.50 66.40 67.40 0.0M
2021-10-29 66.05 67.00 65.50 65.85 0.0M
2021-10-28 69.25 69.25 65.45 66.00 0.0M
2021-10-27 67.40 70.00 67.40 67.70 0.1M
2021-10-26 66.50 67.45 66.50 67.25 0.0M
2021-10-25 66.50 67.55 64.75 66.00 0.0M
2021-10-22 69.45 69.45 66.80 67.15 0.1M
2021-10-21 71.70 71.70 67.25 68.05 0.1M
2021-10-20 67.05 71.55 65.75 69.80 0.3M
2021-10-19 69.95 69.95 66.60 66.95 0.0M
2021-10-18 70.00 70.00 68.15 68.40 0.0M
2021-10-14 66.95 70.40 66.85 68.80 0.2M
2021-10-13 69.55 70.25 66.50 66.90 0.1M
2021-10-12 70.95 71.00 68.75 69.00 0.0M
2021-10-11 72.05 72.50 70.50 70.70 0.1M
2021-10-08 72.15 72.30 70.60 71.90 0.0M
2021-10-07 71.70 73.15 71.40 71.95 0.1M
2021-10-06 67.60 73.30 67.60 71.40 0.3M
2021-10-05 67.65 68.50 66.90 67.95 0.1M
2021-10-04 67.45 68.40 67.05 67.35 0.0M
2021-10-01 66.85 67.95 65.55 66.30 0.0M
2021-09-30 68.40 68.40 67.20 67.45 0.0M
2021-09-29 65.85 67.75 65.40 67.10 0.1M
2021-09-28 67.30 69.70 65.15 66.95 0.1M
2021-09-27 69.50 69.90 68.25 68.80 0.0M
2021-09-24 71.20 71.35 68.50 69.20 0.0M
2021-09-23 68.30 71.70 68.30 70.55 0.1M
2021-09-22 68.00 68.50 67.00 67.50 0.0M
2021-09-21 65.00 68.85 64.00 67.10 0.3M
2021-09-20 66.10 68.70 65.60 66.15 0.1M
2021-09-17 68.60 69.50 66.35 67.25 0.1M
2021-09-16 71.15 71.15 68.80 68.95 0.1M
2021-09-15 70.25 70.55 69.25 69.45 0.0M
2021-09-14 70.45 71.90 69.50 69.60 0.1M
2021-09-13 70.25 71.00 69.30 70.20 0.0M
2021-09-09 71.50 71.50 70.25 70.65 0.0M
2021-09-08 70.80 71.60 70.10 70.80 0.1M
2021-09-07 69.15 72.55 69.15 70.45 0.1M
2021-09-06 73.70 74.10 70.70 71.00 0.1M
2021-09-03 73.10 75.00 73.00 73.25 0.1M
2021-09-02 73.35 75.30 72.80 74.70 0.1M
2021-09-01 74.40 76.30 72.05 72.95 0.1M
2021-08-31 69.95 74.65 68.65 73.90 0.3M
2021-08-30 69.80 69.85 68.60 68.95 0.1M
2021-08-27 64.70 70.00 64.70 68.85 0.2M
2021-08-26 67.40 67.40 64.05 64.65 0.1M
2021-08-25 64.95 65.70 64.00 64.50 0.1M
2021-08-24 61.20 64.65 61.20 63.90 0.1M
2021-08-23 68.30 68.50 59.60 61.00 0.1M
2021-08-20 66.55 69.80 66.55 67.00 0.1M
2021-08-18 70.65 72.75 68.65 68.95 0.1M
2021-08-17 72.50 75.25 69.90 70.45 0.2M
2021-08-16 72.30 75.55 71.55 72.95 0.1M
2021-08-13 75.00 75.00 71.65 72.30 0.2M
2021-08-12 74.75 78.45 74.40 76.45 0.2M
2021-08-11 72.55 75.85 69.80 74.40 0.4M
2021-08-10 80.00 80.00 73.05 74.85 0.3M
2021-08-09 81.35 84.70 79.60 80.10 0.3M
2021-08-06 78.00 80.00 76.40 78.80 0.4M
2021-08-05 75.00 78.15 70.40 77.35 0.5M
2021-08-04 77.60 79.85 71.85 74.00 0.5M
2021-08-03 69.90 78.40 69.65 76.60 1.0M
2021-08-02 67.35 69.00 66.55 68.50 0.2M
2021-07-30 65.80 66.35 64.75 65.90 0.1M
2021-07-29 64.65 67.15 63.75 65.75 0.1M
2021-07-28 65.45 66.20 62.25 64.00 0.2M
2021-07-27 69.65 69.95 65.10 65.45 0.4M
2021-07-26 64.00 70.80 62.60 69.35 0.6M
2021-07-23 64.00 65.00 62.25 63.40 0.2M
2021-07-22 62.00 64.00 61.30 63.70 0.2M
2021-07-20 60.15 64.00 60.15 61.15 0.5M
2021-07-19 59.50 62.15 58.20 60.20 0.2M
2021-07-16 61.30 61.35 59.15 60.00 0.2M
2021-07-15 59.00 61.80 58.55 60.15 0.4M
2021-07-14 59.00 59.80 58.00 58.60 2.2M
2021-07-13 58.55 59.60 58.05 58.65 0.5M
2021-07-12 54.85 59.10 54.50 58.05 0.4M
2021-07-09 54.50 54.85 53.65 54.25 0.1M
2021-07-08 55.35 55.90 53.85 54.45 0.1M
2021-07-07 55.30 56.10 54.70 55.35 0.2M
2021-07-06 54.35 57.50 54.35 55.10 0.5M
2021-07-05 54.90 55.35 54.25 54.50 0.1M
2021-07-02 54.20 56.90 54.00 54.45 0.2M
2021-07-01 53.65 55.50 53.45 54.25 0.1M
2021-06-30 54.35 54.80 53.25 53.50 0.1M
2021-06-29 55.00 55.20 54.00 54.15 0.0M
2021-06-28 54.00 55.45 54.00 54.70 0.1M
2021-06-25 54.80 55.35 54.05 54.25 0.2M
2021-06-24 55.40 56.00 54.30 54.45 0.1M
2021-06-23 54.55 55.85 54.10 54.25 0.1M
2021-06-22 56.00 56.90 54.70 55.00 0.2M
2021-06-21 53.50 55.40 52.80 54.70 0.1M
2021-06-18 55.95 56.20 52.25 54.90 0.1M
2021-06-17 53.60 56.85 53.60 55.40 0.2M
2021-06-16 55.85 56.85 55.00 55.25 0.2M
2021-06-15 57.50 57.90 55.50 55.85 0.2M
2021-06-14 58.40 58.40 54.30 56.20 0.4M
2021-06-11 60.05 63.00 56.80 58.10 0.7M
2021-06-10 56.00 58.10 55.00 57.50 0.4M
2021-06-09 57.50 58.75 53.15 54.70 0.4M
2021-06-08 58.00 58.95 54.95 57.10 0.2M
2021-06-07 56.20 58.45 55.00 57.30 0.8M
2021-06-04 49.05 56.25 48.20 54.50 0.5M
2021-06-03 48.95 49.30 48.00 48.85 0.1M
2021-06-02 46.35 48.50 46.30 48.00 0.1M
2021-06-01 47.60 48.35 45.65 46.40 0.2M
2021-05-31 48.50 49.00 47.15 47.50 0.1M
2021-05-28 49.85 49.85 48.40 48.60 0.1M
2021-05-27 49.85 49.85 48.65 49.65 0.1M
2021-05-26 49.40 50.65 49.40 49.55 0.2M
2021-05-25 51.50 51.50 49.30 50.00 0.3M
2021-05-24 51.85 51.85 50.35 50.75 0.1M
2021-05-21 50.00 52.65 49.65 50.75 0.3M
2021-05-20 49.70 51.25 48.00 49.55 0.2M
2021-05-19 48.90 50.35 48.50 48.70 0.1M
2021-05-18 47.85 49.65 47.30 48.45 0.2M
2021-05-17 46.75 48.00 46.30 47.15 0.1M
2021-05-14 47.95 47.95 45.60 46.30 0.1M
2021-05-12 48.15 48.70 47.20 47.60 0.1M
2021-05-11 48.35 49.15 46.80 48.15 0.1M
2021-05-10 49.90 50.45 48.30 48.50 0.2M
2021-05-07 47.95 50.30 46.45 48.85 0.7M
2021-05-06 45.50 48.60 45.20 47.50 0.4M
2021-05-05 45.95 46.30 45.05 45.45 0.2M
2021-05-04 46.30 47.25 45.00 45.20 0.2M
2021-05-03 45.60 46.75 44.75 46.00 0.2M
2021-04-30 46.40 47.60 45.50 45.70 0.5M
2021-04-29 43.55 43.60 42.10 42.90 0.1M
2021-04-28 42.75 43.80 41.90 43.15 0.1M
2021-04-27 42.50 42.70 41.50 42.05 0.1M
2021-04-26 42.30 42.50 42.05 42.30 0.0M
2021-04-23 41.80 43.40 41.50 41.85 0.1M
2021-04-22 41.50 42.10 41.15 41.75 0.0M
2021-04-20 43.20 43.35 41.35 41.65 0.1M
2021-04-19 42.35 42.35 40.20 41.75 0.1M
2021-04-16 42.00 43.30 41.85 42.60 0.1M
2021-04-15 42.00 43.00 41.25 41.80 0.0M
2021-04-13 43.10 43.40 41.75 42.45 0.1M
2021-04-12 43.50 43.50 41.50 41.80 0.2M
2021-04-09 46.70 47.75 44.60 45.45 0.2M
2021-04-08 44.55 46.80 44.10 46.15 0.3M
2021-04-07 42.35 45.10 42.35 44.05 0.1M
2021-04-06 41.10 43.15 41.10 42.55 0.0M
2021-04-05 43.80 44.35 41.80 42.35 0.1M
2021-04-01 43.40 44.25 42.70 43.80 0.1M
2021-03-31 42.55 42.80 42.05 42.40 0.0M
2021-03-30 41.55 43.30 41.05 42.45 0.1M
2021-03-26 41.20 41.30 40.25 40.85 0.2M
2021-03-25 41.40 41.40 39.90 40.50 0.1M
2021-03-24 42.95 43.10 41.25 41.65 0.1M
2021-03-23 41.85 43.65 41.85 42.70 0.1M
2021-03-22 40.95 42.75 40.95 41.85 0.1M
2021-03-19 41.00 42.35 39.05 41.05 0.2M
2021-03-18 41.25 42.45 40.20 41.40 0.2M
2021-03-17 42.60 43.40 40.50 41.00 0.1M
2021-03-16 43.55 43.55 42.50 42.60 0.0M
2021-03-15 44.20 44.20 41.70 42.85 0.2M
2021-03-12 44.80 45.60 43.75 44.25 0.1M
2021-03-10 45.05 45.05 43.20 43.60 0.1M
2021-03-09 44.20 46.15 44.15 44.55 0.1M
2021-03-08 46.00 46.00 44.30 44.50 0.2M
2021-03-05 47.65 48.15 44.35 45.25 0.3M
2021-03-04 43.65 49.30 42.40 47.60 0.7M
2021-03-03 44.00 44.80 43.10 43.75 0.2M
2021-03-02 44.15 44.15 42.60 43.05 0.1M
2021-03-01 43.75 44.30 43.10 43.50 0.2M
2021-02-26 43.30 44.50 42.00 42.65 0.4M
2021-02-25 45.90 46.00 43.55 44.65 0.3M
2021-02-24 42.70 45.75 42.10 44.50 0.7M
2021-02-23 39.50 43.20 38.60 41.90 0.8M
2021-02-22 40.70 40.70 38.45 39.05 0.2M
2021-02-19 40.00 40.75 38.10 38.65 0.1M
2021-02-18 40.60 41.45 39.75 39.95 0.1M
2021-02-17 41.20 41.40 40.10 40.45 0.1M
2021-02-16 39.05 42.40 39.05 41.20 0.5M
2021-02-15 40.20 40.30 39.20 39.45 0.1M
2021-02-12 39.70 40.75 39.20 39.90 0.1M
2021-02-11 40.40 41.10 39.55 39.70 0.1M
2021-02-10 38.95 40.40 38.60 39.65 0.1M
2021-02-09 39.75 39.75 38.55 38.70 0.1M
2021-02-08 39.20 39.80 38.95 39.45 0.2M
2021-02-05 40.20 40.85 38.50 38.95 0.6M
2021-02-04 41.75 41.95 41.10 41.25 0.1M
2021-02-03 42.40 42.60 41.40 41.70 0.7M
2021-02-02 39.45 41.45 38.15 40.70 0.4M
2021-02-01 37.55 39.70 36.25 38.70 0.7M
2021-01-29 36.85 36.85 35.20 35.65 0.6M
2021-01-28 34.55 35.45 34.50 35.20 0.1M
2021-01-27 34.60 35.80 34.60 35.05 0.0M
2021-01-25 35.95 36.40 34.80 35.20 0.1M
2021-01-22 36.05 36.20 34.95 35.30 0.2M
2021-01-21 37.15 37.55 35.80 36.05 0.4M
2021-01-20 38.75 38.75 36.50 36.85 0.2M
2021-01-19 37.95 38.55 37.45 38.05 0.3M
2021-01-18 38.85 39.40 36.80 37.00 0.4M
2021-01-15 39.90 39.90 38.05 38.85 0.3M
2021-01-14 40.30 40.90 39.10 39.95 0.3M
2021-01-13 41.00 42.80 39.00 40.05 0.6M
2021-01-12 40.50 41.85 39.70 40.10 0.9M
2021-01-11 37.15 40.90 34.75 39.05 0.8M
2021-01-08 34.70 38.90 34.55 37.90 1.0M
2021-01-07 33.35 35.45 33.35 34.60 0.5M
2021-01-06 34.70 34.80 32.15 32.95 0.2M
2021-01-05 34.85 35.15 34.15 34.50 0.2M
2021-01-04 35.95 36.10 34.65 35.00 0.3M
2021-01-01 35.40 35.80 34.25 35.55 0.3M