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
2022-12-30 69.55 72.05 68.10 69.95 0.0M
2022-12-29 72.00 72.00 68.05 68.65 0.0M
2022-12-28 68.45 70.60 66.45 70.35 0.1M
2022-12-27 65.35 67.85 62.90 67.85 0.0M
2022-12-26 61.60 65.55 59.85 64.65 0.1M
2022-12-23 64.45 64.90 62.95 62.95 0.1M
2022-12-22 68.00 68.70 66.25 66.25 0.1M
2022-12-21 73.00 73.70 69.70 69.70 0.1M
2022-12-20 72.00 74.80 72.00 73.35 0.0M
2022-12-19 72.00 73.55 70.90 72.75 0.0M
2022-12-16 69.95 71.95 67.00 70.95 0.1M
2022-12-15 72.75 73.65 69.70 69.95 0.0M
2022-12-14 74.95 75.40 72.05 73.00 0.1M
2022-12-13 74.50 76.40 73.40 74.85 0.1M
2022-12-12 74.50 75.10 71.35 74.35 0.1M
2022-12-09 74.40 77.15 71.50 73.60 0.2M
2022-12-08 76.80 76.80 73.05 74.20 0.1M
2022-12-07 79.50 79.90 74.30 76.80 0.4M
2022-12-06 74.40 76.10 72.55 76.10 0.1M
2022-12-05 70.40 72.50 69.10 72.50 0.1M
2022-12-02 69.25 70.50 67.50 69.05 0.1M
2022-12-01 72.10 72.10 69.05 69.90 0.1M
2022-11-30 67.90 69.40 67.10 68.80 0.1M
2022-11-29 65.05 68.20 65.05 66.80 0.1M
2022-11-28 68.35 68.95 65.60 66.35 0.1M
2022-11-25 67.80 69.90 66.15 67.45 0.1M
2022-11-24 66.40 69.70 65.30 68.45 0.1M
2022-11-23 62.10 66.40 62.00 66.40 0.1M
2022-11-22 63.05 66.95 63.05 63.25 0.1M
2022-11-21 66.75 68.00 65.30 65.30 0.0M
2022-11-18 73.15 73.15 66.25 68.70 0.2M
2022-11-17 69.70 69.70 65.00 69.70 0.2M
2022-11-16 66.40 66.40 66.40 66.40 0.0M
2022-11-15 63.25 63.25 63.25 63.25 0.1M
2022-11-14 60.25 60.25 60.25 60.25 0.0M
2022-11-11 56.35 57.40 56.35 57.40 0.0M
2022-11-10 57.50 57.50 54.60 54.70 0.1M
2022-11-09 56.00 58.00 55.70 57.35 0.0M
2022-11-07 57.00 57.50 55.50 55.85 0.0M
2022-11-04 57.00 57.90 56.50 56.70 0.0M
2022-11-03 56.85 57.50 55.50 56.50 0.1M
2022-11-02 56.05 57.90 55.35 57.85 0.1M
2022-11-01 56.50 57.40 55.05 56.80 0.0M
2022-10-31 54.00 55.80 52.80 55.45 0.0M
2022-10-28 54.60 54.60 52.90 53.50 0.0M
2022-10-27 54.05 55.00 53.50 54.45 0.0M
2022-10-25 55.30 56.00 53.70 54.90 0.0M
2022-10-24 56.50 56.50 53.60 54.15 0.0M
2022-10-21 54.70 56.30 52.00 55.35 0.2M
2022-10-20 54.30 54.60 53.20 53.65 0.0M
2022-10-19 59.00 59.00 55.15 55.20 0.0M
2022-10-18 55.25 57.35 54.30 56.40 0.1M
2022-10-17 53.50 55.85 51.55 55.30 0.1M
2022-10-14 51.65 53.75 51.20 53.75 0.2M
2022-10-13 51.90 52.50 50.15 51.20 0.0M
2022-10-12 50.85 52.85 50.85 52.65 0.0M
2022-10-11 54.65 55.25 51.90 52.25 0.0M
2022-10-10 55.65 56.25 53.50 53.90 0.0M
2022-10-07 55.60 56.90 55.00 55.55 0.0M
2022-10-06 55.70 57.75 55.70 56.65 0.0M
2022-10-04 55.45 57.60 54.55 56.00 0.0M
2022-10-03 58.90 59.40 54.50 54.90 0.1M
2022-09-30 54.00 57.55 52.55 57.35 0.1M
2022-09-29 55.55 58.15 53.40 54.85 0.1M
2022-09-28 54.05 58.50 53.35 56.00 0.1M
2022-09-27 57.90 59.65 56.10 56.10 0.1M
2022-09-26 59.30 60.75 59.05 59.05 0.0M
2022-09-23 63.80 64.45 61.85 62.15 0.1M
2022-09-22 66.05 66.65 63.85 65.10 0.1M
2022-09-21 73.40 74.00 67.10 67.20 0.2M
2022-09-20 70.60 70.60 69.00 70.60 0.2M
2022-09-19 64.90 67.25 62.05 67.25 0.1M
2022-09-16 66.50 67.80 63.55 64.05 0.1M
2022-09-15 66.85 66.85 64.00 66.85 0.2M
2022-09-14 59.30 63.70 59.30 63.70 0.1M
2022-09-13 60.95 63.50 57.95 60.70 0.1M
2022-09-12 63.50 64.75 60.25 60.95 0.1M
2022-09-09 67.50 68.20 63.60 64.50 0.3M
2022-09-08 69.10 70.00 62.85 67.15 0.8M
2022-09-07 60.45 66.75 59.30 66.75 0.6M
2022-09-06 62.00 64.15 60.20 60.70 0.7M
2022-09-05 54.85 59.25 54.00 59.25 0.4M
2022-09-02 54.10 56.10 53.30 53.90 0.1M
2022-09-01 54.65 56.05 54.55 55.00 0.1M
2022-08-30 54.75 56.70 53.90 55.80 0.3M
2022-08-29 50.35 55.00 50.25 53.85 0.2M
2022-08-26 54.30 55.45 52.45 52.75 0.1M
2022-08-25 55.75 57.85 54.10 54.60 0.2M
2022-08-24 52.70 55.50 52.05 54.90 0.2M
2022-08-23 52.30 53.95 50.65 52.30 0.2M
2022-08-22 54.05 55.60 51.50 53.05 0.4M
2022-08-19 49.90 54.80 49.65 54.30 0.6M
2022-08-18 46.50 50.65 45.50 49.90 0.2M
2022-08-17 47.00 47.70 46.25 46.70 0.2M
2022-08-16 43.95 48.20 42.65 46.15 0.4M
2022-08-12 38.75 44.45 38.55 43.55 4.5M
2022-08-11 39.25 39.35 38.45 38.65 0.0M
2022-08-10 40.00 40.00 38.30 38.65 0.1M
2022-08-08 40.95 41.50 40.30 40.70 0.0M
2022-08-05 40.45 41.40 40.35 40.70 0.1M
2022-08-04 41.05 41.75 39.60 40.30 0.1M
2022-08-03 41.10 41.85 39.55 40.40 0.2M
2022-08-02 37.90 42.25 37.55 40.35 0.3M
2022-08-01 37.45 37.90 36.90 37.75 0.1M
2022-07-29 37.55 37.90 36.55 36.75 0.1M
2022-07-28 37.65 38.25 37.05 37.45 0.1M
2022-07-27 37.30 37.70 36.25 37.50 0.1M
2022-07-26 37.50 37.85 36.60 37.00 0.1M
2022-07-25 37.85 38.00 36.85 37.85 0.1M
2022-07-22 35.60 38.45 35.60 37.65 0.2M
2022-07-21 35.50 36.10 34.90 35.60 0.1M
2022-07-20 36.75 36.75 35.70 35.75 0.1M
2022-07-19 36.10 37.30 35.75 35.90 0.1M
2022-07-18 36.40 37.00 36.30 36.80 0.0M
2022-07-15 36.80 36.85 35.65 35.95 0.0M
2022-07-14 36.70 37.75 36.30 36.50 0.0M
2022-07-13 38.00 38.20 37.10 37.40 0.0M
2022-07-12 36.75 38.70 36.60 37.80 0.1M
2022-07-11 37.00 37.55 36.60 37.00 0.0M
2022-07-08 36.95 39.55 36.70 37.75 0.2M
2022-07-07 36.85 37.00 36.10 36.65 0.0M
2022-07-06 35.65 36.50 35.65 36.40 0.0M
2022-07-05 36.80 37.10 35.75 35.85 0.0M
2022-07-04 36.55 37.15 36.20 37.00 0.0M
2022-07-01 36.30 36.65 35.85 36.50 0.0M
2022-06-30 37.80 38.00 35.75 36.25 0.1M
2022-06-29 36.40 37.90 36.20 37.65 0.0M
2022-06-28 36.50 37.05 36.10 36.65 0.0M
2022-06-27 36.40 36.95 35.90 36.70 0.0M
2022-06-24 35.00 35.70 34.35 35.45 0.0M
2022-06-23 34.05 35.25 33.90 34.45 0.0M
2022-06-22 34.05 34.50 33.50 33.65 0.0M
2022-06-21 32.60 34.80 32.60 34.65 0.0M
2022-06-20 35.00 35.00 32.55 33.75 0.1M
2022-06-17 35.00 35.00 33.15 34.10 0.0M
2022-06-16 36.60 36.60 34.05 34.30 0.0M
2022-06-15 36.05 36.50 35.40 35.75 0.0M
2022-06-14 36.45 36.50 34.70 36.05 0.0M
2022-06-13 36.20 36.35 34.70 35.50 0.1M
2022-06-10 37.05 37.50 36.30 36.55 0.1M
2022-06-09 37.80 37.80 36.85 37.50 0.0M
2022-06-08 37.75 38.30 37.35 37.65 0.0M
2022-06-07 37.75 38.15 36.50 37.65 0.0M
2022-06-06 38.00 38.00 35.85 36.80 0.1M
2022-06-03 39.50 39.50 36.80 36.95 0.1M
2022-06-02 39.15 39.15 38.35 38.50 0.1M
2022-06-01 40.05 40.10 38.55 38.85 0.0M
2022-05-31 40.50 40.85 39.50 39.70 0.0M
2022-05-30 41.45 41.45 40.15 40.85 0.0M
2022-05-27 40.30 40.30 39.05 39.75 0.0M
2022-05-26 40.00 40.25 36.55 39.40 0.0M
2022-05-25 41.75 41.75 39.45 39.60 0.0M
2022-05-24 42.50 42.70 40.70 41.00 0.1M
2022-05-23 43.65 43.90 42.25 42.45 0.0M
2022-05-20 43.00 43.90 42.60 43.55 0.1M
2022-05-19 41.20 42.75 41.20 42.35 0.0M
2022-05-18 45.35 45.60 42.90 43.20 0.1M
2022-05-17 44.10 45.30 43.45 45.10 0.0M
2022-05-16 43.55 44.85 42.20 43.95 0.1M
2022-05-13 40.15 41.70 40.15 40.85 0.1M
2022-05-12 40.20 41.10 39.50 39.85 0.1M
2022-05-11 42.15 43.60 40.40 41.65 0.1M
2022-05-10 44.50 44.70 42.55 43.15 0.0M
2022-05-09 43.80 44.25 43.25 43.80 0.0M
2022-05-06 44.25 44.65 44.00 44.50 0.1M
2022-05-05 46.35 46.80 45.25 45.60 0.0M
2022-05-04 47.55 47.55 45.00 45.95 0.1M
2022-05-02 47.50 47.70 46.80 47.25 0.0M
2022-04-29 49.55 49.55 48.00 48.55 0.1M
2022-04-28 47.25 48.20 45.85 47.75 0.1M
2022-04-27 47.10 47.35 45.80 46.60 0.1M
2022-04-26 48.10 48.85 47.25 47.55 0.1M
2022-04-25 49.80 49.80 47.30 47.65 0.1M
2022-04-22 50.10 50.40 49.30 49.55 0.1M
2022-04-21 49.80 50.70 49.50 50.40 0.1M
2022-04-20 49.15 50.00 48.55 48.75 0.1M
2022-04-19 50.00 51.00 48.00 49.00 0.1M
2022-04-18 51.30 51.30 49.65 50.05 0.1M
2022-04-13 52.95 53.30 51.15 51.30 0.2M
2022-04-12 54.40 54.75 51.75 52.70 0.1M
2022-04-11 51.90 54.90 50.65 54.40 0.3M
2022-04-08 50.20 51.70 50.05 50.80 0.1M
2022-04-07 50.60 51.75 49.70 49.85 0.1M
2022-04-06 50.05 51.40 49.50 50.15 0.1M
2022-04-05 52.40 52.40 50.25 50.45 0.2M
2022-04-04 47.60 52.15 46.00 50.95 0.2M
2022-04-01 44.00 46.80 44.00 46.65 0.1M
2022-03-31 44.20 45.15 43.30 43.60 0.1M
2022-03-30 44.15 46.00 44.10 44.90 0.1M
2022-03-29 43.80 45.85 42.50 44.15 0.2M
2022-03-28 44.25 44.55 42.25 42.65 0.1M
2022-03-25 45.50 45.50 44.00 44.35 0.1M
2022-03-24 44.00 45.20 44.00 44.75 0.1M
2022-03-23 45.30 45.70 43.50 44.60 0.2M
2022-03-22 46.75 46.75 43.85 45.00 0.1M
2022-03-21 48.35 48.35 46.10 46.35 0.1M
2022-03-17 47.30 49.15 47.20 48.05 0.1M
2022-03-16 44.95 47.00 44.85 46.70 0.1M
2022-03-15 44.95 45.30 43.60 44.15 0.1M
2022-03-14 44.30 45.55 44.30 44.60 0.0M
2022-03-11 46.40 46.40 44.15 45.20 0.1M
2022-03-10 46.85 47.15 45.05 45.45 0.1M
2022-03-09 46.10 46.10 44.60 45.25 0.1M
2022-03-08 43.85 44.75 43.10 44.50 0.1M
2022-03-07 44.00 44.00 42.20 43.25 0.0M
2022-03-04 46.85 46.85 43.95 44.50 0.1M
2022-03-03 46.75 47.30 46.10 46.55 0.0M
2022-03-02 45.25 46.65 45.25 46.15 0.0M
2022-02-28 46.35 47.45 44.05 47.15 0.1M
2022-02-25 43.10 46.25 43.10 45.75 0.1M
2022-02-24 42.35 46.80 40.35 41.80 0.2M
2022-02-23 48.50 49.55 47.90 48.55 0.0M
2022-02-22 51.50 51.50 46.50 47.20 0.0M
2022-02-21 52.40 52.95 49.40 49.70 0.0M
2022-02-18 53.40 54.05 52.25 52.40 0.0M
2022-02-17 54.75 55.25 53.20 53.25 0.0M
2022-02-16 56.20 56.20 54.15 54.75 0.0M
2022-02-15 54.60 54.80 52.10 54.10 0.0M
2022-02-14 53.15 54.55 53.15 53.70 0.1M
2022-02-11 55.10 55.55 55.00 55.20 0.0M
2022-02-10 56.10 56.10 54.45 55.50 0.1M
2022-02-09 57.40 57.70 56.40 56.75 0.1M
2022-02-08 58.05 58.90 56.40 56.65 0.1M
2022-02-07 59.15 59.45 57.85 58.05 0.1M
2022-02-04 59.95 60.90 59.35 59.50 0.1M
2022-02-03 59.20 61.00 59.20 59.60 0.1M
2022-02-02 60.75 61.00 59.45 59.70 0.0M
2022-02-01 61.50 61.50 58.25 59.60 0.1M
2022-01-31 59.30 59.75 58.35 58.55 0.0M
2022-01-28 57.95 61.15 57.80 58.85 0.1M
2022-01-27 55.00 58.00 54.95 57.30 0.1M
2022-01-25 56.35 57.30 55.00 55.70 0.1M
2022-01-24 58.05 59.45 55.90 56.45 0.0M
2022-01-21 61.30 62.25 58.85 59.40 0.1M
2022-01-20 63.15 64.00 61.55 62.05 0.1M
2022-01-19 61.75 62.80 61.25 62.10 0.0M
2022-01-18 65.50 65.50 61.60 62.10 0.1M
2022-01-17 63.70 64.85 62.45 64.15 0.1M
2022-01-14 60.40 64.25 60.40 63.15 0.1M
2022-01-13 63.00 63.65 60.85 61.40 0.1M
2022-01-12 64.00 64.75 61.75 62.10 0.1M
2022-01-11 64.45 65.80 63.10 63.70 0.1M
2022-01-10 64.20 65.90 63.20 64.50 0.1M
2022-01-07 62.60 66.20 61.55 64.20 0.4M
2022-01-06 57.75 64.30 56.70 62.65 0.3M
2022-01-05 56.75 58.65 56.70 57.45 0.0M
2022-01-04 57.70 57.70 56.60 56.75 0.0M
2022-01-03 56.00 57.90 56.00 57.35 0.1M