Sangal Papers Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
22-05-2026
Friday		 BSE Sensex : 75,415.35
+231.99
+0.31%		 NSE Nifty 50 : 23,719.30
+64.60
+0.27%		 USD - INR
1 $ = Rs 95.76		 Find Stock
Company: Sangal Papers Ltd MCap (aprox)
20.1 Crores		 Symbol :
516096		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data.
***  Data is for information only. Not BUY or SELL advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
22-05-26 Fri        
21-05-26 Thu         Data Update : 8 PM
20-05-26 Wed 154.1   99 -0.1% 22-05-26 : 
19-05-26 Tue        
18-05-26 Mon 154.3 -7.95 9 -4.9% Compared to  :
 13-05-26
15-05-26 Fri 162.25 -4.05 74 -2.4%
14-05-26 Thu 166.3   100 -5.0% 7 Days %
13-05-26 Wed          
12-05-26 Tue 175 0.4 143 0.2%  
11-05-26 Mon 174.6 0.05 179 0.0% Compared to  :
 22-04-26
155.05
08-05-26 Fri 174.55   14 4.2%
07-05-26 Thu         1 Month %
06-05-26 Wed 167.5 7.5 424 4.7%  
05-05-26 Tue 160 0 176 0.0% .
04-05-26 Mon 160 -6.25 18 -3.8% Compared to  :
 23-03-26
184.15
30-04-26 Thu 166.25 0.05 4 0.0%
29-04-26 Wed 166.2 -8.7 80 -5.0% 2 Months %
28-04-26 Tue 174.9 4.9 154 2.9%  
27-04-26 Mon 170   5 4.4%  
24-04-26 Fri         Compared to  :
 23-02-26
199
23-04-26 Thu 162.8 7.75 203 5.0%
22-04-26 Wed 155.05   2.01k -3.4% 3 Months %
21-04-26 Tue          
20-04-26 Mon 160.5 7.6 25 5.0%  
17-04-26 Fri 152.9 0.9 108 0.6% Compared to  :
 21-11-25
198
16-04-26 Thu 152   21 0.0%
15-04-26 Wed         6 Months %
13-04-26 Mon 151.95 -3.1 70 -2.0%  
10-04-26 Fri 155.05   54 -1.2%  
09-04-26 Thu         Compared to  :
 22-05-25
195
08-04-26 Wed        
07-04-26 Tue 157 6.9 3.32k 4.6% 1 year %
06-04-26 Mon 150.1 0.1 91 0.1%  
02-04-26 Thu 150 -2.1 1.32k -1.4%  
01-04-26 Wed 152.1 -7.9 2.3k -4.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
30-03-26 Mon 160 -2.2 1.37k -1.4%
27-03-26 Fri 162.2 -4.9 2.15k -2.9%
25-03-26 Wed 167.1 -7.85 2.22k -4.5%
24-03-26 Tue 174.95 -9.2 1.11k -5.0%
23-03-26 Mon 184.15 -9.65 275 -5.0%
20-03-26 Fri 193.8   5 4.5%
19-03-26 Thu        
18-03-26 Wed        
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 190 0 69 0.0%
26-02-26 Thu 190   21 -4.5%
25-02-26 Wed        
24-02-26 Tue        
23-02-26 Mon 199 0 3 0.0%
20-02-26 Fri 199   1.14k 0.0%
19-02-26 Thu        
18-02-26 Wed 199 2.65 7 1.3%
17-02-26 Tue 196.35 9.35 107 5.0%
16-02-26 Mon 187   514 0.4%
13-02-26 Fri        
12-02-26 Thu 186.25   11 -5.0%
11-02-26 Wed        
10-02-26 Tue 196.05 0 29 0.0%
09-02-26 Mon 196.05 0 24 0.0%
06-02-26 Fri 196.05 5.05 321 2.6%
05-02-26 Thu 191 0 23 0.0%
04-02-26 Wed 191 -2 52 -1.0%
03-02-26 Tue 193 4 15 2.1%  
02-02-26 Mon 189 21 285 12.5%  
01-02-26 Sun 168 -6 128 -3.4%  
30-01-26 Fri 174   40 -7.0%  
29-01-26 Thu          
28-01-26 Wed 187 2 97 1.1%  
27-01-26 Tue 185 -4 363 -2.1%  
23-01-26 Fri 189 22.1 291 13.2%  
22-01-26 Thu 166.9 #N/A 162 -6.4%  
21-01-26 Wed #N/A #N/A   #N/A  
20-01-26 Tue 178.35 #N/A 191 -0.4%  
19-01-26 Mon #N/A #N/A   #N/A  
16-01-26 Fri 179 -1.2 51 -0.7%  
14-01-26 Wed 180.2 -12.2 24 -6.3%  
13-01-26 Tue 192.4 2.4 233 1.3%  
12-01-26 Mon 190 -0.6 40 -0.3%  
09-01-26 Fri 190.6 #N/A 1.13k -1.9%  
08-01-26 Thu #N/A #N/A   #N/A  
07-01-26 Wed 194.35 4.7 7 2.5%  
06-01-26 Tue 189.65 -0.25 251 -0.1%  
05-01-26 Mon 189.9 3.8 44 2.0%  
02-01-26 Fri 186.1 5.15 80 2.8%  
01-01-26 Thu 180.95 -14.95 775 -7.6%  
31-12-25 Wed 195.9 18.9 261 10.7%  
30-12-25 Tue 177 -7.05 471 -3.8%  
29-12-25 Mon 184.05 #N/A 161 -5.6%  
26-12-25 Fri #N/A #N/A   #N/A  
24-12-25 Wed 195 -1 48 -0.5%  
23-12-25 Tue 196 6 173 3.2%  
22-12-25 Mon 190 0 838 0.0%  
19-12-25 Fri 190 0.95 156 0.5%  
18-12-25 Thu 189.05 -26.9 648 -12.5%  
17-12-25 Wed 215.95 25.95 3 13.7%  
16-12-25 Tue 190 #N/A 260 -2.1%  
15-12-25 Mon #N/A #N/A   #N/A  
12-12-25 Fri #N/A #N/A   #N/A  
11-12-25 Thu 194 9 30 4.9%  
10-12-25 Wed 185 0 50 0.0%  
09-12-25 Tue 185 #N/A 10 -2.9%  
08-12-25 Mon #N/A #N/A   #N/A  
05-12-25 Fri 190.5 #N/A 635 -5.0%  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue 200.5 9.5 131 5.0%  
01-12-25 Mon 191 -6 70 -3.0%  
28-11-25 Fri 197 9.35 70 5.0%  
27-11-25 Thu 187.65 -9.85 80 -5.0%  
26-11-25 Wed 197.5 9.3 200 4.9%  
25-11-25 Tue 188.2 #N/A 10 -4.9%  
24-11-25 Mon #N/A #N/A   #N/A  
21-11-25 Fri 198 2 124 1.0%  
20-11-25 Thu 196 #N/A 217 0.7%  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue 194.65 9.25 140 5.0%  
17-11-25 Mon 185.4 -8.6 70 -4.4%  
14-11-25 Fri 194 -6.25 14 -3.1%  
13-11-25 Thu 200.25 -0.15 352 -0.1%  
12-11-25 Wed 200.4 -4.7 50 -2.3%  
11-11-25 Tue 205.1 -0.1 293 0.0%  
10-11-25 Mon 205.2 -10.75 9 -5.0%  
07-11-25 Fri 215.95 1 36 0.5%  
06-11-25 Thu 214.95 9.7 80 4.7%  
04-11-25 Tue 205.25 -10.7 92 -5.0%  
03-11-25 Mon 215.95 -11.05 122 -4.9%  
31-10-25 Fri 227 2.05 41 0.9%  
30-10-25 Thu 224.95 6.95 402 3.2%  
29-10-25 Wed 218 9 30 4.3%  
28-10-25 Tue 209 9.95 185 5.0%  
27-10-25 Mon 199.05 #N/A 36 5.0%  
24-10-25 Fri #N/A #N/A   #N/A  
23-10-25 Thu 189.6 #N/A 104 -4.5%  
21-10-25 Tue #N/A #N/A   #N/A  
20-10-25 Mon 198.6 0 40 0.0%  
17-10-25 Fri 198.6 -10.4 120 -5.0%  
16-10-25 Thu 209 0 1 0.0%  
15-10-25 Wed 209 #N/A 36 -5.0%  
14-10-25 Tue #N/A #N/A   #N/A  
13-10-25 Mon #N/A #N/A   #N/A  
10-10-25 Fri 220 3.9 29 1.8%  
09-10-25 Thu 216.1 6.1 23 2.9%  
08-10-25 Wed 210 5.1 47 2.5%  
07-10-25 Tue 204.9 7.3 10 3.7%  
06-10-25 Mon 197.6 -10.4 40 -5.0%  
03-10-25 Fri 208 -10 248 -4.6%  
01-10-25 Wed 218 #N/A 2 -4.9%  
30-09-25 Tue #N/A #N/A   #N/A  
29-09-25 Mon #N/A #N/A   #N/A  
26-09-25 Fri 229.3 7.3 202 3.3%  
25-09-25 Thu 222 -11 372 -4.7%  
24-09-25 Wed 233 10.9 301 4.9%  
23-09-25 Tue 222.1 -10.95 108 -4.7%  
22-09-25 Mon 233.05 0 3 0.0%  
19-09-25 Fri 233.05 -6.6 988 -2.8%  
18-09-25 Thu 239.65 0.45 1.84k 0.2%  
17-09-25 Wed 239.2 0.2 586 0.1%  
16-09-25 Tue 239 2.45 148 1.0%  
15-09-25 Mon 236.55 -1.95 142 -0.8%  
12-09-25 Fri 238.5 -11.5 272 -4.6%  
11-09-25 Thu 250 -0.75 51 -0.3%  
10-09-25 Wed 250.75 -21.15 148 -7.8%  
09-09-25 Tue 271.9 3.05 840 1.1%  
08-09-25 Mon 268.85 14.1 11.93k 5.5%  
05-09-25 Fri 254.75 15.9 644 6.7%  
04-09-25 Thu 238.85 -0.1 19 0.0%  
03-09-25 Wed 238.95 19.45 1.16k 8.9%  
02-09-25 Tue 219.5 -24 424 -9.9%  
01-09-25 Mon 243.5 9.05 1.86k 3.9%  
29-08-25 Fri 234.45 28.55 4.98k 13.9%  
28-08-25 Thu 205.9 14.7 770 7.7%  
26-08-25 Tue 191.2 0.6 85 0.3%  
25-08-25 Mon 190.6 -0.1 415 -0.1%  
22-08-25 Fri 190.7 #N/A 793 -0.1%  
21-08-25 Thu #N/A #N/A   #N/A  
20-08-25 Wed 190.85 -3.15 279 -1.6%  
19-08-25 Tue 194 8.7 34 4.7%  
18-08-25 Mon 185.3 -7.75 1.52k -4.0%  
14-08-25 Thu 193.05 -6.25 135 -3.1%  
13-08-25 Wed 199.3 17.9 41 9.9%  
12-08-25 Tue 181.4 6.65 1.07k 3.8%  
11-08-25 Mon 174.75 -1.85 1.11k -1.0%  
08-08-25 Fri 176.6 -9.4 4.35k -5.1%  
07-08-25 Thu 186 #N/A 873 -2.6%  
06-08-25 Wed #N/A #N/A   #N/A  
05-08-25 Tue 190.95 11.85 480 6.6%  
04-08-25 Mon 179.1 -13.45 556 -7.0%  
01-08-25 Fri 192.55 7.25 3.32k 3.9%  
31-07-25 Thu 185.3 -7.7 6.01k -4.0%  
30-07-25 Wed 193 -5 657 -2.5%  
29-07-25 Tue 198 -0.95 291 -0.5%  
28-07-25 Mon 198.95 3.6 102 1.8%  
25-07-25 Fri 195.35 0.35 570 0.2%  
24-07-25 Thu 195 -0.1 293 -0.1%  
23-07-25 Wed 195.1 -7.3 550 -3.6%  
22-07-25 Tue 202.4 6.75 898 3.5%  
21-07-25 Mon 195.65 -4.3 378 -2.2%  
18-07-25 Fri 199.95 #N/A 799 4.7%  
17-07-25 Thu #N/A #N/A   #N/A  
16-07-25 Wed 190.95 -1 262 -0.5%  
15-07-25 Tue 191.95 0.9 135 0.5%  
14-07-25 Mon 191.05 #N/A 62 0.3%  
11-07-25 Fri #N/A #N/A   #N/A  
10-07-25 Thu #N/A #N/A   #N/A  
09-07-25 Wed #N/A #N/A   #N/A  
08-07-25 Tue 190.4 -0.65 58 -0.3%  
07-07-25 Mon 191.05 3.55 802 1.9%  
04-07-25 Fri 187.5 2.55 35 1.4%  
03-07-25 Thu 184.95 #N/A 249 0.3%  
02-07-25 Wed #N/A #N/A   #N/A  
01-07-25 Tue 184.35 0 411 0.0%  
30-06-25 Mon 184.35 0.1 51 0.1%  
27-06-25 Fri 184.25 -1.8 94 -1.0%  
26-06-25 Thu 186.05 0 135 0.0%  
25-06-25 Wed 186.05 0.1 254 0.1%  
24-06-25 Tue 185.95 6.65 435 3.7%  
23-06-25 Mon 179.3 -10.65 11 -5.6%  
20-06-25 Fri 189.95 3.05 276 1.6%  
19-06-25 Thu 186.9 7.6 173 4.2%  
18-06-25 Wed 179.3 -9.6 121 -5.1%  
17-06-25 Tue 188.9 -0.1 10 -0.1%  
16-06-25 Mon 189 -1.6 1.03k -0.8%  
13-06-25 Fri 190.6 7.9 263 4.3%  
12-06-25 Thu 182.7 1.2 176 0.7%  
11-06-25 Wed 181.5 -5.25 13 -2.8%  
10-06-25 Tue 186.75 4.2 234 2.3%  
09-06-25 Mon 182.55 0.55 1.46k 0.3%  
06-06-25 Fri 182 -7.95 287 -4.2%  
05-06-25 Thu 189.95 8.7 69 4.8%  
04-06-25 Wed 181.25 -11.65 2.6k -6.0%  
03-06-25 Tue 192.9 0.35 126 0.2%  
02-06-25 Mon 192.55 -2.35 11 -1.2%  
30-05-25 Fri 194.9 7.65 66 4.1%  
29-05-25 Thu 187.25 1.4 45 0.8%  
28-05-25 Wed 185.85 -7.15 61 -3.7%  
27-05-25 Tue 193 9.7 251 5.3%  
26-05-25 Mon 183.3 -4.7 598 -2.5%  
23-05-25 Fri 188 -7 44 -3.6%  
22-05-25 Thu 195 0 38 0.0%  
21-05-25 Wed 195 -1.25 64 -0.6%