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
2023-12-29 124.95 128.40 124.95 126.75 0.0M
2023-12-28 128.20 129.70 125.10 126.90 0.0M
2023-12-27 128.35 129.70 127.15 127.90 0.0M
2023-12-26 131.85 131.90 126.95 128.25 0.0M
2023-12-22 131.75 133.60 129.05 130.85 0.0M
2023-12-21 121.05 131.10 121.05 129.35 0.1M
2023-12-20 134.80 134.80 126.85 127.40 0.1M
2023-12-19 133.45 135.00 131.60 133.55 0.0M
2023-12-18 136.65 136.65 131.35 133.25 0.0M
2023-12-15 138.00 138.05 133.55 134.65 0.1M
2023-12-14 125.80 140.10 125.80 137.40 0.4M
2023-12-13 128.25 130.55 125.85 127.40 0.1M
2023-12-12 129.00 131.50 126.00 127.30 0.0M
2023-12-11 132.45 132.45 126.60 128.35 0.1M
2023-12-08 137.15 137.40 127.35 129.95 0.1M
2023-12-07 141.95 141.95 127.50 131.30 0.5M
2023-12-06 136.35 136.35 136.35 136.35 0.3M
2023-12-05 129.90 129.90 129.90 129.90 0.4M
2023-12-04 131.90 132.95 122.15 123.75 0.1M
2023-12-01 122.00 127.05 121.95 127.05 0.0M
2023-11-30 113.30 121.25 113.30 121.00 0.4M
2023-11-29 118.90 118.95 115.10 115.50 0.0M
2023-11-28 113.55 119.30 113.55 117.80 0.4M
2023-11-24 114.15 115.00 113.05 114.10 0.0M
2023-11-23 113.55 114.45 113.00 114.00 0.1M
2023-11-22 113.95 113.95 112.55 113.30 0.0M
2023-11-21 112.75 114.50 112.65 113.30 0.0M
2023-11-20 113.55 114.15 112.50 113.00 0.0M
2023-11-17 113.35 115.50 113.35 113.60 0.0M
2023-11-16 113.35 114.75 113.35 114.15 0.0M
2023-11-15 113.75 115.50 113.50 113.60 0.0M
2023-11-13 116.90 116.90 113.40 113.90 0.0M
2023-11-12 115.90 115.90 114.40 114.55 0.0M
2023-11-10 115.30 116.45 114.10 114.50 0.0M
2023-11-09 115.40 116.45 114.20 115.30 0.0M
2023-11-08 114.50 117.25 114.50 114.85 0.0M
2023-11-07 115.00 117.90 114.15 114.70 0.0M
2023-11-06 116.00 117.50 115.20 115.65 0.0M
2023-11-03 118.00 118.00 115.10 115.70 0.0M
2023-11-02 115.10 117.50 115.00 117.35 0.0M
2023-11-01 115.10 119.50 115.10 116.10 0.0M
2023-10-31 115.95 118.00 114.15 117.10 0.0M
2023-10-30 114.00 118.45 112.60 116.35 0.0M
2023-10-27 113.00 115.90 111.25 114.80 0.0M
2023-10-26 113.60 115.80 110.20 113.85 0.0M
2023-10-25 112.05 118.75 111.50 113.35 0.0M
2023-10-23 121.00 121.60 113.50 113.75 0.0M
2023-10-20 122.00 122.80 117.60 119.25 0.0M
2023-10-19 123.00 123.00 120.45 121.60 0.0M
2023-10-18 121.40 126.50 121.10 122.65 0.0M
2023-10-17 125.00 125.00 120.15 122.65 0.0M
2023-10-16 126.05 127.75 120.75 123.80 0.0M
2023-10-13 121.40 126.90 119.00 125.75 0.0M
2023-10-12 114.50 124.00 114.50 121.35 0.0M
2023-10-11 120.50 122.65 118.25 118.65 0.4M
2023-10-10 131.90 131.90 124.45 124.45 0.2M
2023-10-09 131.00 131.00 120.35 131.00 0.1M
2023-10-06 124.80 124.80 124.80 124.80 0.0M
2023-10-05 113.50 118.90 113.50 118.90 0.0M
2023-10-04 112.45 113.65 112.45 113.25 0.0M
2023-10-03 113.50 113.65 111.30 113.05 0.0M
2023-09-29 113.40 113.80 112.40 113.45 0.0M
2023-09-28 113.00 114.00 112.50 113.05 0.0M
2023-09-27 114.00 114.00 112.20 113.70 0.0M
2023-09-26 113.70 114.70 113.00 113.70 0.0M
2023-09-25 114.95 114.95 113.00 113.70 0.0M
2023-09-22 114.00 114.00 112.05 113.60 0.0M
2023-09-21 112.90 113.10 112.25 112.55 0.0M
2023-09-20 111.05 113.50 111.05 112.75 0.0M
2023-09-18 114.00 114.00 108.00 113.15 0.0M
2023-09-15 113.00 113.35 111.70 112.50 0.0M
2023-09-14 112.00 113.50 112.00 112.70 0.0M
2023-09-13 111.80 114.70 111.30 112.10 0.0M
2023-09-12 113.50 114.00 111.15 111.90 0.1M
2023-09-11 113.00 113.95 112.20 113.35 0.0M
2023-09-08 112.10 113.75 112.00 112.35 0.0M
2023-09-07 111.05 113.55 111.05 113.00 0.0M
2023-09-06 113.10 114.90 112.15 112.95 0.0M
2023-09-05 109.80 112.95 109.80 112.35 0.0M
2023-09-04 109.20 111.25 109.20 110.25 0.0M
2023-09-01 110.50 111.00 109.40 109.85 0.1M
2023-08-31 110.00 110.90 109.15 110.62 0.0M
2023-08-30 110.00 110.50 109.10 109.51 0.0M
2023-08-29 108.50 111.80 108.50 109.78 0.0M
2023-08-28 108.40 110.95 108.30 109.72 0.0M
2023-08-25 110.70 111.80 109.41 110.01 0.0M
2023-08-24 109.10 111.20 109.00 110.82 0.1M
2023-08-23 109.00 110.90 109.00 109.48 0.0M
2023-08-22 110.00 110.00 108.00 108.90 0.1M
2023-08-21 109.00 110.99 108.00 108.65 0.1M
2023-08-18 108.00 111.00 108.00 108.95 0.1M
2023-08-17 108.00 111.00 108.00 109.97 0.1M
2023-08-16 109.00 111.98 107.55 109.21 0.1M
2023-08-14 109.06 111.00 109.06 110.08 0.1M
2023-08-11 112.23 113.50 110.13 110.93 0.1M
2023-08-10 111.94 113.40 111.02 112.23 0.1M
2023-08-09 112.99 113.00 109.00 111.12 0.2M
2023-08-08 115.86 116.81 110.86 111.87 0.6M
2023-08-07 116.59 116.59 111.04 116.59 2.7M
2023-08-04 111.04 111.04 111.04 111.04 0.6M
2023-08-03 105.76 105.76 101.18 105.76 1.9M
2023-08-02 100.73 100.73 96.47 100.73 1.7M
2023-08-01 95.94 95.94 93.07 95.94 1.2M
2023-07-31 86.01 91.38 86.01 91.38 0.4M
2023-07-28 86.05 89.10 85.90 87.03 0.1M
2023-07-27 87.16 91.95 85.90 86.48 0.2M
2023-07-26 96.20 96.59 90.37 90.40 0.4M
2023-07-25 95.70 97.74 94.50 95.12 0.4M
2023-07-24 90.90 93.87 89.25 93.87 0.4M
2023-07-21 89.40 91.26 88.74 89.40 0.1M
2023-07-20 89.00 92.76 85.80 89.18 0.9M
2023-07-19 87.40 88.35 86.05 88.35 0.8M
2023-07-18 80.01 84.15 80.01 84.15 0.4M
2023-07-17 87.07 87.07 78.79 80.15 1.5M
2023-07-14 78.98 82.93 78.98 82.93 0.3M
2023-07-13 80.55 81.39 77.80 78.99 0.3M
2023-07-12 73.61 77.52 73.61 77.52 0.3M
2023-07-11 70.55 73.85 70.15 73.83 0.4M
2023-07-10 69.55 71.66 69.55 70.34 0.1M
2023-07-07 69.25 70.99 68.50 70.48 0.1M
2023-07-06 70.90 72.40 70.29 70.81 0.1M
2023-07-05 71.37 72.30 70.51 70.94 0.0M
2023-07-04 71.50 72.11 70.85 71.13 0.0M
2023-07-03 71.55 73.28 71.11 71.50 0.0M
2023-06-30 74.98 74.98 71.50 71.95 0.1M
2023-06-28 70.50 73.00 70.50 72.59 0.0M
2023-06-27 71.78 72.95 71.25 71.63 0.0M
2023-06-26 72.10 74.17 70.49 70.77 0.0M
2023-06-23 74.00 76.47 69.80 73.84 0.3M
2023-06-22 71.52 74.65 71.50 72.83 0.1M
2023-06-21 68.89 71.50 68.89 71.50 0.1M
2023-06-20 70.00 70.25 67.54 68.10 0.0M
2023-06-19 68.10 71.32 68.10 69.17 0.2M
2023-06-16 66.24 69.57 66.24 68.56 0.3M
2023-06-15 68.25 68.31 65.58 66.26 0.1M
2023-06-14 68.60 69.30 68.60 69.03 0.0M
2023-06-13 70.43 70.45 68.35 68.57 0.0M
2023-06-12 69.49 71.15 69.49 69.71 0.0M
2023-06-09 68.52 71.00 68.52 70.08 0.0M
2023-06-08 71.30 73.30 69.65 69.83 0.1M
2023-06-07 72.22 74.63 70.05 71.98 0.1M
2023-06-06 70.60 71.80 69.52 71.80 0.1M
2023-06-05 68.79 68.79 67.57 68.39 0.0M
2023-06-02 68.60 70.30 66.97 67.07 0.0M
2023-06-01 70.19 71.57 69.30 69.33 0.0M
2023-05-31 69.98 70.31 69.10 69.57 0.0M
2023-05-30 68.60 71.93 68.60 69.55 0.0M
2023-05-29 68.30 70.44 68.30 69.09 0.0M
2023-05-26 69.75 70.45 69.38 69.65 0.0M
2023-05-25 71.90 72.15 69.18 69.53 0.0M
2023-05-24 72.83 73.27 70.43 70.99 0.0M
2023-05-23 75.19 75.19 71.89 72.28 0.1M
2023-05-22 69.47 71.89 69.16 71.89 0.0M
2023-05-19 69.90 70.50 68.30 68.47 0.1M
2023-05-18 71.41 73.50 71.41 71.41 0.2M
2023-05-17 76.82 77.53 74.13 75.16 0.1M
2023-05-16 74.40 77.55 72.50 76.60 0.1M
2023-05-15 74.89 75.23 74.00 74.78 0.0M
2023-05-12 73.72 77.20 72.65 75.02 0.1M
2023-05-11 75.80 76.84 73.40 73.98 0.1M
2023-05-10 70.52 73.19 69.52 73.19 0.0M
2023-05-09 70.27 71.92 69.16 69.71 0.0M
2023-05-08 75.49 75.49 70.80 71.36 0.1M
2023-05-05 74.79 77.15 73.36 74.50 0.1M
2023-05-04 72.04 73.48 69.66 73.48 0.1M
2023-05-03 69.71 69.99 68.32 69.99 0.1M
2023-05-02 66.66 66.66 66.66 66.66 0.0M
2023-04-28 62.02 64.35 62.02 63.49 0.0M
2023-04-27 64.78 65.70 63.00 63.71 0.0M
2023-04-26 66.80 66.80 64.30 64.49 0.0M
2023-04-25 66.65 67.97 66.00 66.80 0.0M
2023-04-24 68.03 68.25 66.85 67.30 0.0M
2023-04-21 68.90 68.90 66.55 67.07 0.0M
2023-04-20 70.52 70.52 68.30 68.53 0.0M
2023-04-19 68.80 71.57 68.80 69.62 0.0M
2023-04-18 71.35 72.14 68.94 69.37 0.0M
2023-04-17 67.40 71.00 67.40 70.63 0.1M
2023-04-13 66.80 69.95 66.80 69.15 0.0M
2023-04-12 69.91 69.91 68.00 68.27 0.0M
2023-04-11 67.15 70.95 66.83 69.74 0.1M
2023-04-10 66.85 70.23 66.85 68.33 0.0M
2023-04-06 68.50 69.49 67.05 68.18 0.1M
2023-04-05 65.10 68.18 64.26 68.18 0.4M
2023-04-03 64.45 66.82 62.52 64.94 0.1M
2023-03-31 66.27 66.27 64.46 65.81 0.2M
2023-03-29 61.40 63.12 61.40 63.12 0.0M
2023-03-28 61.88 61.90 59.95 60.12 0.0M
2023-03-27 63.50 65.43 61.50 61.89 0.0M
2023-03-24 68.96 69.09 64.50 64.62 0.1M
2023-03-23 65.10 66.25 64.66 66.25 0.1M
2023-03-22 63.10 63.10 61.47 63.10 0.1M
2023-03-21 56.30 60.10 56.30 60.10 0.0M
2023-03-20 57.15 58.00 56.28 57.24 0.0M
2023-03-17 57.15 58.30 56.65 57.97 0.0M
2023-03-16 55.70 57.50 54.60 56.34 0.1M
2023-03-15 58.15 58.27 56.16 56.66 0.0M
2023-03-14 57.15 58.65 56.65 57.33 0.4M
2023-03-13 59.30 60.62 57.20 57.37 0.0M
2023-03-10 57.60 60.50 56.87 60.10 0.0M
2023-03-09 58.00 59.50 57.55 57.74 0.0M
2023-03-08 58.45 59.75 58.45 58.89 0.0M
2023-03-06 59.01 60.50 58.30 59.46 0.1M
2023-03-03 60.40 62.70 58.00 58.81 0.1M
2023-03-02 58.29 60.75 58.29 59.86 0.0M
2023-03-01 57.10 61.50 57.10 57.86 0.2M
2023-02-28 60.15 60.15 60.10 60.10 0.0M
2023-02-27 66.50 69.65 63.25 63.25 0.1M
2023-02-24 66.55 66.55 63.80 66.55 0.4M
2023-02-23 63.40 63.40 60.35 63.40 0.4M
2023-02-22 60.40 60.40 60.40 60.40 0.1M
2023-02-21 55.00 57.55 55.00 57.55 0.0M
2023-02-20 56.00 56.55 54.30 54.85 0.0M
2023-02-17 55.55 57.55 55.55 56.05 0.0M
2023-02-16 57.00 57.75 56.00 56.70 0.0M
2023-02-15 55.05 57.10 54.45 56.85 0.1M
2023-02-14 59.05 59.05 56.15 57.30 0.0M
2023-02-13 61.85 62.25 59.05 59.05 0.0M
2023-02-10 64.40 64.75 61.75 62.15 0.1M
2023-02-09 59.05 61.70 59.05 61.70 0.1M
2023-02-08 57.20 58.80 56.45 58.80 0.1M
2023-02-07 53.40 56.00 53.40 56.00 0.1M
2023-02-06 55.85 56.75 53.00 53.35 0.0M
2023-02-03 59.15 60.25 55.65 55.75 0.1M
2023-02-02 59.00 61.00 58.10 58.55 0.0M
2023-02-01 65.15 65.30 60.80 60.80 0.0M
2023-01-31 61.50 64.55 61.50 64.00 0.1M
2023-01-30 64.00 65.50 60.85 61.50 0.1M
2023-01-27 65.15 67.65 64.05 64.05 0.0M
2023-01-25 69.45 70.55 67.40 67.40 0.1M
2023-01-24 70.70 71.55 69.30 70.90 0.0M
2023-01-23 70.90 72.50 69.80 70.65 0.1M
2023-01-20 70.70 70.90 68.70 69.05 0.1M
2023-01-19 68.70 72.20 68.55 70.55 0.1M
2023-01-18 67.60 71.95 67.60 70.90 0.1M
2023-01-17 72.30 72.30 70.10 70.10 0.2M
2023-01-16 77.00 77.00 73.75 73.75 0.1M
2023-01-13 74.05 77.80 72.60 77.60 0.7M
2023-01-12 74.50 75.40 72.75 74.10 0.0M
2023-01-11 74.00 75.30 73.25 74.55 0.1M
2023-01-10 75.35 75.35 72.00 73.75 0.4M
2023-01-09 70.00 71.80 69.30 71.80 0.1M
2023-01-06 70.85 70.85 68.05 68.40 0.0M
2023-01-05 71.90 71.90 68.60 69.85 0.1M
2023-01-04 71.75 73.70 69.35 71.00 0.1M
2023-01-03 72.95 72.95 70.65 71.65 0.1M
2023-01-02 70.80 72.05 69.05 71.45 0.0M