SAREGAMA Historical Share Price Data

Saregama India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Apr-2024	364	382.6	360	378.9	35526	468655024.2	771265	22.60	14.90
03-Apr-2024	378.9	394	376.45	389.95	33577	410939269.5	538415	17.55	11.05
04-Apr-2024	392.9	394.05	382.3	387.2	15594	92106502.75	123917	11.75	-5.70
05-Apr-2024	387	392.85	383.05	390.15	13559	78415672.85	88957	9.80	3.15
08-Apr-2024	389	401.5	384.25	394.55	23832	234540297.2	262022	17.25	5.55
09-Apr-2024	397.65	401.9	386.25	391	18846	168600218.85	154272	15.65	-6.65
10-Apr-2024	390.8	396.45	385.55	394.7	14203	124734011	197763	10.90	3.90
12-Apr-2024	394.7	395.95	385	385.95	13498	89816825.45	119200	10.95	-8.75
15-Apr-2024	377	391.95	369.2	388.95	19699	150735754.9	394748	22.75	11.95
16-Apr-2024	383.1	416.75	383.1	413.4	59805	955925344.65	802866	33.65	30.30
18-Apr-2024	420.2	432.5	417.1	426	49125	646157949.3	589366	15.40	5.80
19-Apr-2024	421.95	431.85	413	429.25	31086	307187095.4	396173	18.85	7.30
22-Apr-2024	436	436	423.6	428.3	23362	298292249.9	350668	12.40	-7.70
23-Apr-2024	424.55	427.9	414.6	425.05	13698	178638104.3	243792	13.30	0.50
24-Apr-2024	429.9	438	425.05	430.8	20118	277217512.75	225892	12.95	0.90
25-Apr-2024	433.75	434.6	424	425.1	10649	101262728.75	236484	10.60	-8.65
26-Apr-2024	428	458	427.75	443.9	68051	1047766586.3	748338	30.25	15.90
29-Apr-2024	438.55	455.4	435.65	438.7	22014	276118005.95	248530	19.75	0.15
30-Apr-2024	441.3	444.4	427.55	430.7	14954	105340194.05	120559	16.85	-10.60

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.