NSE - Delayed Quote INR

Saregama India Limited (SAREGAMA.NS)

543.00
+7.75
+(1.45%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025543.00550.50539.85543.00543.00125,849
May 9, 2025540.00540.00526.50535.25535.25148,969
May 8, 2025538.80552.00528.05547.05547.05436,638
May 7, 2025520.00538.75519.95534.60534.60182,633
May 6, 2025540.00540.00519.80533.10533.10267,293
May 5, 2025534.50542.90524.20540.90540.90267,021
May 2, 2025524.05531.90517.10524.65524.65146,498
Apr 30, 2025560.35561.00520.30524.05524.05392,183
Apr 29, 2025564.00564.50546.80560.35560.35224,837
Apr 28, 2025540.00560.50537.60556.10556.10283,832
Apr 25, 2025550.70565.00530.55546.00546.00724,848
Apr 24, 2025565.00569.95542.05544.55544.55235,912
Apr 23, 2025570.00570.00559.00565.55565.55272,391
Apr 22, 2025556.00567.10555.60562.20562.20282,965
Apr 21, 2025554.00561.95546.00555.45555.45409,250
Apr 17, 2025545.00558.00545.00554.00554.00318,877
Apr 16, 2025537.25550.00530.85548.05548.05414,452
Apr 15, 2025522.45540.45515.75535.95535.95432,276
Apr 11, 2025520.00532.80519.10524.05524.05355,245
Apr 9, 2025499.95519.70498.10512.35512.35604,654
Apr 8, 2025499.65502.70493.15499.00499.00293,533
Apr 7, 2025440.50505.00440.50490.20490.20269,777
Apr 4, 2025510.10510.10487.25499.65499.65273,435
Apr 3, 2025512.30518.35501.50506.30506.30279,926
Apr 2, 2025513.70537.00510.00514.85514.85461,760
Apr 1, 2025512.50520.00509.55516.25516.25107,531
Mar 28, 2025514.50522.00508.05511.65511.65225,454
Mar 27, 2025507.00522.00496.25512.45512.45353,822
Mar 26, 2025517.25540.00503.45507.55507.55430,472
Mar 25, 2025518.35524.30502.50520.65520.65591,235
Mar 24, 2025517.40520.95508.05514.55514.55561,347
Mar 21, 2025515.15533.00505.10508.25508.25612,446
Mar 20, 2025503.10525.00503.10516.95516.95762,037
Mar 19, 2025498.05506.60492.80502.30502.30322,685
Mar 18, 2025486.70486.70486.70486.70486.70-
Mar 17, 2025490.25499.00484.85486.70486.70327,667
Mar 13, 2025481.95497.85477.30495.00495.00417,175
Mar 12, 2025484.55488.00473.55479.00479.00271,081
Mar 11, 2025478.75494.85470.45484.55484.55380,062
Mar 10, 2025490.05509.90480.20486.05486.05508,201
Mar 7, 2025475.95502.80474.60490.90490.90494,598
Mar 6, 2025476.05484.00473.00478.45478.45284,178
Mar 5, 2025470.10479.20462.00477.25477.25302,875
Mar 4, 2025448.05475.95433.15465.40465.40718,178
Mar 3, 2025446.55459.00417.40448.40448.40707,724
Feb 28, 2025470.00476.55437.70443.75443.75805,632
Feb 27, 2025494.05496.20474.55480.55480.55167,667
Feb 25, 2025500.00504.85493.20497.15497.15202,032
Feb 24, 2025496.50502.35489.75497.45497.45165,457
Feb 21, 2025502.35503.20493.10500.05500.05232,749
Feb 20, 2025493.60507.00487.80501.65501.65324,641
Feb 19, 2025471.55501.45469.05498.55498.55602,091
Feb 18, 2025479.65480.95465.65471.55471.55365,015
Feb 17, 2025482.45492.50470.25477.25477.25499,926
Feb 14, 2025 4.5 Dividend
Feb 14, 2025516.00520.00483.55486.75486.75728,632
Feb 13, 2025523.00537.00513.00518.50514.00569,074
Feb 12, 2025521.65528.75506.65520.65516.13642,779
Feb 11, 2025531.00533.70504.00517.45512.96896,290
Feb 10, 2025529.90545.90498.25537.25532.593,776,698
Feb 7, 2025528.90536.45522.05529.45524.85503,342
Feb 6, 2025526.00541.00520.90529.50524.90436,692
Feb 5, 2025524.10546.15519.40526.65522.08824,596
Feb 4, 2025530.00533.80516.80523.65519.11884,145
Feb 3, 2025479.95549.00472.00541.75537.058,742,953
Feb 1, 2025472.90493.05466.80488.05483.81259,884
Jan 31, 2025472.00484.10465.85476.05471.92289,747
Jan 30, 2025489.70490.00470.00471.75467.66264,890
Jan 29, 2025478.90502.40477.55488.75484.51506,187
Jan 28, 2025476.10494.70455.20478.75474.60812,949
Jan 27, 2025504.95504.95464.95470.15466.07619,477
Jan 24, 2025522.20523.75504.40508.85504.43314,148
Jan 23, 2025530.30530.45520.00522.25517.72162,753
Jan 22, 2025536.60538.15516.05529.75525.15304,886
Jan 21, 2025547.00548.95531.05537.30532.64361,541
Jan 20, 2025524.20555.00522.55550.05545.281,660,050
Jan 17, 2025514.80529.00503.55522.20517.67631,526
Jan 16, 2025536.55541.70512.05515.45510.98548,857
Jan 15, 2025545.00556.00525.05531.40526.791,039,670
Jan 14, 2025519.10549.70502.20541.15536.451,120,498
Jan 13, 2025521.60551.40513.35522.00517.471,161,251
Jan 10, 2025562.90562.90525.05529.55524.951,267,280
Jan 9, 2025555.00603.80542.90552.30547.518,527,311
Jan 8, 2025573.80574.55543.70548.45543.69750,845
Jan 7, 2025569.95595.00556.00573.35568.373,063,404
Jan 6, 2025535.00593.90532.60572.45567.4811,828,243
Jan 3, 2025478.25562.80478.25551.10546.3213,619,711
Jan 2, 2025480.10484.15471.60478.25474.10318,569
Jan 1, 2025460.30486.00459.00480.60476.43955,806
Dec 31, 2024461.45467.40450.55462.80458.78306,729
Dec 30, 2024467.15475.10459.80461.40457.40801,616
Dec 27, 2024465.20478.20465.00467.15463.10236,936
Dec 26, 2024477.10479.35462.90465.00460.96152,919
Dec 24, 2024477.00482.60472.95477.10472.96151,448
Dec 23, 2024486.95496.20470.40474.25470.13533,583
Dec 20, 2024495.25501.50489.50496.60492.29345,088
Dec 19, 2024497.30501.00490.85498.05493.73124,107
Dec 18, 2024501.05503.90492.05499.85495.51148,353
Dec 17, 2024495.35510.00495.10497.45493.13378,661
Dec 16, 2024500.00503.00492.95495.35491.05235,501
Dec 13, 2024499.85501.70492.00496.55492.24267,466
Dec 12, 2024517.35518.05496.85499.45495.12294,869
Dec 11, 2024511.00518.95506.05515.80511.32210,707
Dec 10, 2024506.35511.80498.60507.80503.39258,370
Dec 9, 2024518.90520.60505.00506.35501.96201,650
Dec 6, 2024520.90528.50514.75516.70512.22230,670
Dec 5, 2024520.90525.90514.00520.90516.38363,149
Dec 4, 2024520.80531.00516.00520.75516.23538,608
Dec 3, 2024524.25525.05516.65518.40513.90280,115
Dec 2, 2024511.50522.10503.80520.05515.54581,953
Nov 29, 2024495.00515.50488.00508.70504.29534,313
Nov 28, 2024495.80512.40491.15498.40494.07446,131
Nov 27, 2024484.00498.05481.50495.80491.50268,780
Nov 26, 2024471.50499.60470.00484.00479.80851,615
Nov 25, 2024461.25488.75456.25474.10469.99829,741
Nov 22, 2024448.20461.90446.85454.50450.56409,767
Nov 21, 2024464.00465.90446.35448.15444.26491,826
Nov 19, 2024462.00482.55462.00469.80465.72541,218
Nov 18, 2024485.00485.00459.00466.70462.65483,804
Nov 14, 2024477.45497.05471.00488.40484.16664,126
Nov 13, 2024470.00483.95439.10475.70471.571,260,328
Nov 12, 2024482.90484.00470.00473.10468.99284,819
Nov 11, 2024493.95493.95476.20482.05477.87581,107
Nov 8, 2024512.00512.00492.00494.35490.06410,757
Nov 7, 2024499.65522.40497.00512.50508.05881,574
Nov 6, 2024511.55517.60494.00498.95494.621,166,893
Nov 5, 2024535.90543.30506.45512.50508.051,738,357
Nov 4, 2024527.40539.40506.35536.30531.65848,882
Nov 1, 2024540.00550.00523.20533.30528.67233,370
Oct 31, 2024511.85551.90504.55538.30533.631,815,674
Oct 30, 2024496.10523.00493.10510.20505.77849,674
Oct 29, 2024480.00503.70480.00500.20495.861,417,204
Oct 28, 2024481.00485.05468.00481.50477.32707,788
Oct 25, 2024499.75499.75466.40485.45481.24778,468
Oct 24, 2024495.95503.50495.10500.80496.45371,336
Oct 23, 2024499.90517.95485.55500.95496.601,188,394
Oct 22, 2024509.75523.50495.50505.35500.962,114,176
Oct 21, 2024536.55537.45503.10506.60502.201,197,224
Oct 18, 2024543.85543.85530.00536.80532.14643,199
Oct 17, 2024570.80573.50545.00546.80542.05617,014
Oct 16, 2024552.75574.70538.10567.20562.281,648,146
Oct 15, 2024555.95558.45538.80552.25547.461,324,059
Oct 14, 2024589.85589.85536.65550.45545.672,953,322
Oct 11, 2024606.75608.55584.05587.65582.55841,365
Oct 10, 2024624.95626.70603.00606.35601.09706,763
Oct 9, 2024632.00649.90620.00623.25617.841,241,194
Oct 8, 2024579.95649.00576.90634.85629.345,857,821
Oct 7, 2024612.00625.35575.55583.80578.731,444,660
Oct 4, 2024642.00649.95602.00608.00602.721,632,874
Oct 3, 2024658.80675.00638.55648.45642.824,202,366
Oct 1, 2024624.70688.90604.00674.55668.709,085,950
Sep 30, 2024566.10642.00559.60631.75626.2715,253,647
Sep 27, 2024584.00588.25562.20566.10561.19920,605
Sep 26, 2024595.00608.80583.20589.45584.333,437,916
Sep 25, 2024532.10632.00525.50614.50609.1714,133,321
Sep 24, 2024519.60536.00516.75528.95524.36337,848
Sep 23, 2024520.70523.90503.65516.75512.27261,521
Sep 20, 2024515.10520.00506.05517.05512.56122,516
Sep 19, 2024519.30522.30505.00516.05511.57199,889
Sep 18, 2024522.20525.00508.75515.55511.08128,357
Sep 17, 2024521.90527.00515.10518.55514.05154,903
Sep 16, 2024529.00540.00517.65519.65515.14264,285
Sep 13, 2024522.90525.50515.10522.40517.87110,004
Sep 12, 2024527.90528.30509.10517.75513.26131,861
Sep 11, 2024529.00533.00518.60520.55516.03252,382
Sep 10, 2024504.95527.90502.35524.30519.75285,386
Sep 9, 2024501.20504.00488.30501.60497.25155,956
Sep 6, 2024505.00508.75497.05504.70500.32149,071
Sep 5, 2024502.00504.35495.10501.55497.20129,951
Sep 4, 2024499.50505.05489.80497.35493.03172,319
Sep 3, 2024509.90513.95501.00501.50497.15184,065
Sep 2, 2024511.85514.80504.75506.60502.20187,844
Aug 30, 2024522.10524.05505.95508.45504.04266,854
Aug 29, 2024524.80527.40510.00521.60517.07204,551
Aug 28, 2024518.70533.30512.95522.30517.77263,246
Aug 27, 2024515.20524.00508.15517.45512.96196,372
Aug 26, 2024529.20529.30507.00515.20510.73299,638
Aug 23, 2024528.35533.00521.60525.45520.89238,802
Aug 22, 2024537.35549.35516.00524.10519.55442,187
Aug 21, 2024532.10535.40523.05532.60527.98154,636
Aug 20, 2024528.80534.60522.75529.45524.85194,300
Aug 19, 2024517.00536.80516.85528.05523.47325,623
Aug 16, 2024501.95515.90497.25512.40507.95393,219
Aug 14, 2024496.90499.05483.25492.90488.62312,899
Aug 13, 2024493.00506.00488.45495.90491.60889,566
Aug 12, 2024480.50506.90477.05488.45484.212,788,795
Aug 9, 2024500.00500.00477.00480.00475.83240,198
Aug 8, 2024491.00493.95482.05490.20485.95193,674
Aug 7, 2024509.80512.00488.65490.00485.75292,365
Aug 6, 2024496.80520.00488.75504.85500.47483,312
Aug 5, 2024507.85510.45486.80492.15487.88659,187
Aug 2, 2024528.65565.55515.35520.45515.931,071,133
Aug 1, 2024573.50573.85534.00536.90532.24349,515
Jul 31, 2024560.60573.50551.55554.00549.19369,673
Jul 30, 2024553.00566.00550.20559.90555.04441,816
Jul 29, 2024546.70562.25543.35552.95548.15480,627
Jul 26, 2024540.50575.00537.05544.95540.221,574,022
Jul 25, 2024540.50548.50520.20534.20529.56171,970
Jul 24, 2024532.15550.00530.00541.25536.55192,846
Jul 23, 2024531.00536.00516.10532.90528.28210,525
Jul 22, 2024518.05534.05510.60530.05525.45157,808
Jul 19, 2024533.50541.90523.15529.35524.76293,077
Jul 18, 2024540.00545.95527.30542.30537.59316,793
Jul 16, 2024535.00546.00535.00539.35534.67308,854
Jul 15, 2024532.50538.70521.05534.50529.86527,050
Jul 12, 2024520.05530.55519.05524.70520.15206,517
Jul 11, 2024522.40528.85516.25518.40513.90174,706
Jul 10, 2024540.00550.00515.95522.40517.87410,974
Jul 9, 2024540.35551.00537.00539.75535.07248,750
Jul 8, 2024547.90553.20535.55540.50535.81267,120
Jul 5, 2024544.45551.60543.10547.85543.10102,724
Jul 4, 2024546.95553.95544.20545.50540.77175,662
Jul 3, 2024547.00579.00538.05548.30543.54988,583
Jul 2, 2024554.70555.75543.05545.50540.77138,124
Jul 1, 2024558.95570.00548.30554.00549.19505,459
Jun 28, 2024559.95569.00551.05555.45550.63393,993
Jun 27, 2024556.95564.90551.20557.00552.17642,985
Jun 26, 2024557.15560.00542.55556.95552.12490,565
Jun 25, 2024546.10563.60546.10552.10547.31911,545
Jun 24, 2024555.85559.25540.10543.55538.83205,174
Jun 21, 2024557.95581.40553.65555.85551.03721,428
Jun 20, 2024560.00560.00551.75555.30550.48771,941
Jun 19, 2024561.30566.00544.50556.80551.97995,734
Jun 18, 2024551.00564.40549.50553.00548.20235,205
Jun 14, 2024548.45555.20545.00550.70545.92439,979
Jun 13, 2024552.00559.95543.90548.45543.69194,089
Jun 12, 2024564.90570.70542.60550.10545.33482,842
Jun 11, 2024564.90567.00556.00563.00558.11228,483
Jun 10, 2024560.10569.00550.10562.85557.97633,807
Jun 7, 2024539.00557.95535.20553.10548.30778,240
Jun 6, 2024510.00534.85503.00531.35526.74549,763
Jun 5, 2024504.90507.25482.55501.40497.05323,496
Jun 4, 2024522.95522.95490.00502.80498.44811,334
Jun 3, 2024534.95534.95515.00523.80519.25661,417
May 31, 2024509.70512.95498.10502.65498.29557,164
May 30, 2024494.45509.95490.00507.15502.751,249,049
May 29, 2024477.70501.00474.00494.45490.161,174,573
May 28, 2024489.00492.30467.40475.10470.98846,897
May 27, 2024480.00499.00475.55482.70478.511,395,732
May 24, 2024470.00489.00459.40478.35474.202,478,899
May 23, 2024411.05470.50404.00466.35462.306,904,199
May 22, 2024424.10429.15407.65410.85407.28380,579
May 21, 2024430.00431.35422.65426.20422.50168,771
May 17, 2024425.00441.80424.45437.35433.55274,788
May 16, 2024427.60431.00418.35425.40421.71434,677
May 15, 2024427.80431.95423.50424.60420.91121,932
May 14, 2024430.85433.95427.00428.50424.78131,595
May 13, 2024435.00438.95420.40426.60422.90200,286