Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,427.12 -2,954.12 (-4.89%) CMC Crypto 200
1,202.23 -58.95 (-4.67%)
Saregama India Limited (SAREGAMA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 553.50 | 553.50 | 544.50 | 544.90 | 544.90 | 21,198 |
| 03 Jul 2024 | 545.40 | 578.00 | 537.95 | 549.20 | 549.20 | 42,469 |
| 02 Jul 2024 | 557.90 | 557.90 | 543.05 | 544.85 | 544.85 | 22,263 |
| 01 Jul 2024 | 563.50 | 570.00 | 546.95 | 554.55 | 554.55 | 19,800 |
| 28 Jun 2024 | 555.00 | 567.60 | 550.65 | 555.10 | 555.10 | 9,522 |
| 27 Jun 2024 | 550.50 | 564.05 | 546.30 | 556.65 | 556.65 | 36,373 |
| 26 Jun 2024 | 559.85 | 559.85 | 543.05 | 557.45 | 557.45 | 30,374 |
| 25 Jun 2024 | 542.05 | 563.95 | 542.05 | 552.15 | 552.15 | 27,870 |
| 24 Jun 2024 | 556.35 | 558.30 | 540.10 | 543.80 | 543.80 | 21,887 |
| 21 Jun 2024 | 554.30 | 580.80 | 554.00 | 557.00 | 557.00 | 18,964 |
| 20 Jun 2024 | 558.00 | 559.35 | 551.95 | 554.95 | 554.95 | 7,767 |
| 19 Jun 2024 | 568.95 | 568.95 | 544.80 | 556.20 | 556.20 | 10,793 |
| 18 Jun 2024 | 553.00 | 563.15 | 549.65 | 552.60 | 552.60 | 9,225 |
| 14 Jun 2024 | 549.00 | 555.00 | 544.75 | 550.00 | 550.00 | 7,493 |
| 13 Jun 2024 | 557.00 | 557.00 | 543.95 | 548.20 | 548.20 | 15,650 |
| 12 Jun 2024 | 567.00 | 570.60 | 543.20 | 549.80 | 549.80 | 21,245 |
| 11 Jun 2024 | 574.90 | 574.90 | 555.20 | 562.15 | 562.15 | 33,934 |
| 10 Jun 2024 | 566.85 | 568.95 | 550.00 | 564.40 | 564.40 | 23,027 |
| 07 Jun 2024 | 539.50 | 558.20 | 534.30 | 552.45 | 552.45 | 81,074 |
| 06 Jun 2024 | 524.00 | 534.40 | 503.80 | 531.50 | 531.50 | 40,760 |
| 05 Jun 2024 | 510.00 | 510.00 | 483.65 | 500.75 | 500.75 | 25,386 |
| 04 Jun 2024 | 501.65 | 516.00 | 491.25 | 502.15 | 502.15 | 76,936 |
| 03 Jun 2024 | 525.05 | 535.00 | 515.00 | 523.80 | 523.80 | 67,608 |
| 31 May 2024 | 507.10 | 512.95 | 498.15 | 503.35 | 503.35 | 25,185 |
| 30 May 2024 | 494.00 | 509.90 | 490.60 | 507.10 | 507.10 | 91,246 |
| 29 May 2024 | 479.75 | 500.55 | 475.00 | 495.60 | 495.60 | 68,118 |
| 28 May 2024 | 493.90 | 493.90 | 467.15 | 474.35 | 474.35 | 64,496 |
| 27 May 2024 | 480.95 | 498.00 | 477.00 | 484.20 | 484.20 | 66,329 |
| 24 May 2024 | 470.85 | 488.95 | 460.25 | 477.90 | 477.90 | 185,139 |
| 23 May 2024 | 408.00 | 472.00 | 402.95 | 467.10 | 467.10 | 208,809 |
| 22 May 2024 | 424.85 | 426.15 | 408.05 | 410.75 | 410.75 | 19,353 |
| 21 May 2024 | 422.30 | 430.50 | 422.30 | 425.85 | 425.85 | 6,557 |
| 17 May 2024 | 429.00 | 441.55 | 425.00 | 436.50 | 436.50 | 36,132 |
| 16 May 2024 | 421.05 | 431.00 | 418.30 | 425.70 | 425.70 | 11,014 |
| 15 May 2024 | 447.50 | 447.50 | 423.00 | 424.25 | 424.25 | 8,233 |
| 14 May 2024 | 435.25 | 435.25 | 425.05 | 428.20 | 428.20 | 14,595 |
| 13 May 2024 | 436.00 | 436.45 | 421.00 | 426.70 | 426.70 | 28,000 |
| 10 May 2024 | 431.20 | 445.55 | 424.25 | 434.75 | 434.75 | 45,005 |
| 09 May 2024 | 429.95 | 432.25 | 423.90 | 429.40 | 429.40 | 10,428 |
| 08 May 2024 | 431.55 | 437.00 | 425.75 | 429.80 | 429.80 | 9,678 |
| 07 May 2024 | 428.35 | 434.25 | 423.45 | 428.80 | 428.80 | 12,874 |
| 06 May 2024 | 422.05 | 445.00 | 421.40 | 425.90 | 425.90 | 66,141 |
| 03 May 2024 | 425.00 | 431.35 | 420.50 | 427.65 | 427.65 | 12,907 |
| 02 May 2024 | 431.50 | 433.75 | 423.15 | 423.90 | 423.90 | 17,240 |
| 30 Apr 2024 | 450.75 | 450.75 | 427.35 | 430.30 | 430.30 | 24,824 |
| 29 Apr 2024 | 438.45 | 455.25 | 435.75 | 438.00 | 438.00 | 73,115 |
| 26 Apr 2024 | 427.55 | 458.00 | 427.30 | 444.25 | 444.25 | 133,612 |
| 25 Apr 2024 | 431.15 | 434.35 | 423.95 | 424.90 | 424.90 | 35,493 |
| 24 Apr 2024 | 425.00 | 438.00 | 425.00 | 431.15 | 431.15 | 24,450 |
| 23 Apr 2024 | 424.10 | 427.95 | 413.90 | 424.90 | 424.90 | 44,207 |
| 22 Apr 2024 | 432.40 | 435.25 | 424.25 | 428.40 | 428.40 | 30,521 |
| 19 Apr 2024 | 421.60 | 431.45 | 413.60 | 428.95 | 428.95 | 64,916 |
| 18 Apr 2024 | 420.70 | 432.30 | 418.85 | 426.00 | 426.00 | 125,766 |
| 16 Apr 2024 | 387.75 | 417.00 | 386.40 | 414.20 | 414.20 | 64,405 |
| 15 Apr 2024 | 384.95 | 391.15 | 369.80 | 387.60 | 387.60 | 19,507 |
| 12 Apr 2024 | 394.65 | 395.10 | 384.60 | 385.40 | 385.40 | 13,263 |
| 10 Apr 2024 | 381.15 | 396.00 | 381.15 | 394.65 | 394.65 | 24,720 |
| 09 Apr 2024 | 398.95 | 398.95 | 386.75 | 391.05 | 391.05 | 12,798 |
| 08 Apr 2024 | 390.20 | 401.50 | 384.10 | 394.20 | 394.20 | 45,241 |
| 05 Apr 2024 | 386.50 | 392.70 | 383.50 | 390.20 | 390.20 | 8,251 |
| 04 Apr 2024 | 394.75 | 394.75 | 382.50 | 386.60 | 386.60 | 25,776 |
| 03 Apr 2024 | 380.15 | 394.70 | 377.65 | 391.30 | 391.30 | 33,460 |
| 02 Apr 2024 | 363.95 | 382.80 | 359.45 | 378.25 | 378.25 | 36,790 |
| 01 Apr 2024 | 347.65 | 361.00 | 347.65 | 359.25 | 359.25 | 10,749 |
| 28 Mar 2024 | 342.10 | 350.50 | 340.55 | 346.30 | 346.30 | 20,173 |
| 27 Mar 2024 | 361.50 | 361.50 | 345.50 | 347.95 | 347.95 | 72,258 |
| 26 Mar 2024 | 364.50 | 364.55 | 355.25 | 358.70 | 358.70 | 138,564 |
| 22 Mar 2024 | 372.00 | 373.10 | 363.00 | 365.20 | 365.20 | 22,008 |
| 21 Mar 2024 | 375.00 | 380.15 | 369.95 | 371.35 | 371.35 | 11,512 |
| 20 Mar 2024 | 354.75 | 377.20 | 353.30 | 373.10 | 373.10 | 30,666 |
| 19 Mar 2024 | 355.55 | 364.00 | 352.00 | 353.85 | 353.85 | 23,572 |
| 18 Mar 2024 | 358.50 | 363.25 | 350.05 | 356.80 | 356.80 | 11,529 |
| 15 Mar 2024 | 364.45 | 364.45 | 346.15 | 351.95 | 351.95 | 11,351 |
| 14 Mar 2024 | 345.45 | 355.70 | 339.00 | 349.70 | 349.70 | 46,168 |
| 13 Mar 2024 | 364.55 | 364.55 | 338.95 | 346.05 | 346.05 | 19,313 |
| 12 Mar 2024 | 372.00 | 373.90 | 360.95 | 364.50 | 364.50 | 33,724 |
| 11 Mar 2024 | 388.00 | 388.40 | 370.75 | 372.80 | 372.80 | 8,633 |
| 07 Mar 2024 | 383.00 | 391.95 | 383.00 | 387.90 | 387.90 | 16,994 |
| 06 Mar 2024 | 394.20 | 395.55 | 378.00 | 385.80 | 385.80 | 42,646 |
| 05 Mar 2024 | 403.00 | 405.40 | 385.10 | 392.15 | 392.15 | 17,360 |
| 04 Mar 2024 | 408.90 | 410.50 | 399.75 | 404.05 | 404.05 | 12,236 |
| 01 Mar 2024 | 402.45 | 412.90 | 402.45 | 403.90 | 403.90 | 19,492 |
| 29 Feb 2024 | 415.10 | 415.35 | 395.05 | 402.45 | 402.45 | 29,707 |
| 28 Feb 2024 | 428.80 | 431.40 | 409.00 | 411.80 | 411.80 | 85,533 |
| 27 Feb 2024 | 420.55 | 429.00 | 417.85 | 420.20 | 420.20 | 86,861 |
| 26 Feb 2024 | 413.45 | 423.15 | 404.40 | 415.45 | 415.45 | 75,754 |
| 23 Feb 2024 | 407.50 | 410.70 | 402.80 | 405.50 | 405.50 | 13,311 |
| 22 Feb 2024 | 403.45 | 409.65 | 401.75 | 407.50 | 407.50 | 44,863 |
| 21 Feb 2024 | 407.10 | 417.30 | 403.80 | 406.95 | 406.95 | 75,388 |
| 21 Feb 2024 | 4 Dividend | |||||
| 20 Feb 2024 | 414.45 | 415.45 | 405.80 | 407.10 | 403.10 | 66,744 |
| 19 Feb 2024 | 408.75 | 418.90 | 408.00 | 412.30 | 408.25 | 132,500 |
| 16 Feb 2024 | 393.80 | 412.80 | 386.70 | 407.00 | 403.00 | 85,703 |
| 15 Feb 2024 | 360.75 | 395.70 | 360.75 | 390.75 | 386.91 | 70,313 |
| 14 Feb 2024 | 346.30 | 362.25 | 346.30 | 359.25 | 355.72 | 14,650 |
| 13 Feb 2024 | 346.10 | 358.00 | 341.35 | 352.75 | 349.28 | 13,459 |
| 12 Feb 2024 | 357.15 | 357.55 | 343.15 | 347.40 | 343.99 | 48,653 |
| 09 Feb 2024 | 371.00 | 371.00 | 352.10 | 357.80 | 354.28 | 34,587 |
| 08 Feb 2024 | 374.95 | 374.95 | 361.45 | 368.85 | 365.23 | 15,901 |
| 07 Feb 2024 | 365.55 | 369.80 | 360.85 | 368.30 | 364.68 | 73,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.