Saregama India share price history

NSE: SAREGAMABSE: 532163EntertainmentSmall Cap

Saregama India Limited · Formerly The Gramophone Company of India · Face value ₹1 · Listed Apr 1995 on BSE, Jul 1997 on NSE

₹536.00₹12.05 (2.30%)BSE ₹535.75

Share price at the NSE close on 29 Oct 2026. Previous close ₹523.95.

29 Oct: open ₹524.45, high ₹539.30, low ₹522.50

52-week range of traded prices to 29 Oct 2026

₹307.05Low, 9 Mar 2026₹574.50High, 5 Aug 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹10,335 Cr667th largest listed
P/E: 46.56
P/B: 6.11
Dividend yield: 0.84%
ROE: 13.6%
ROCE: 16.3%
Debt to equity: 0.04
Volume, NSE: 5,97,11548.3% delivered

Saregama India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Saregama India's share price is on record from 2 Jan 2007, when it closed at ₹21.93, to 29 Oct 2026. Its highest close was ₹674.55 on 1 Oct 2024 and its lowest ₹3.81 on 28 Nov 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	536.00	+52.7%	557.25	311.10	352.45	574.50	307.05	30,01,85,529
2025	351.00	−24.2%	579.90	347.55	460.30	603.80	340.30	17,06,11,094
2024	462.80	+24.8%	674.55	332.70	374.70	688.90	325.85	19,36,93,694
2023Demerger	370.70	−3.8%	484.55	305.30	381.50	489.45	303.25	8,71,70,045
2022	385.40	−26.5%	538.89	352.55	530.00	550.59	346.30	4,53,73,023
2021	524.37	+527.6%	533.75	82.06	82.00	549.00	80.11	8,69,21,150
2020	83.55	+93.9%	83.55	19.00	43.33	84.18	18.19	9,47,35,840
2019	43.10	−28.2%	62.49	32.55	61.00	64.00	31.40	5,26,79,930
2018	60.04	−27.6%	85.37	47.34	83.50	87.60	46.33	21,19,42,410
2017	82.98	+285.8%	91.65	20.52	21.60	96.00	19.97	54,56,14,730
2016	21.51	−40.3%	36.59	18.91	36.01	37.80	18.12	9,41,90,090
2015	36.01	+153.7%	49.72	11.74	14.00	50.90	11.50	14,96,56,160
2014	14.19	+70.9%	17.94	6.00	8.30	18.45	5.95	6,71,82,720
2013	8.31	−5.1%	8.96	5.15	8.87	9.25	4.86	4,54,45,090
2012	8.75	+49.6%	11.65	5.79	5.75	12.05	5.71	22,58,00,420
2011	5.85	−23.7%	8.71	5.39	7.71	9.14	5.27	12,66,53,710
2010	7.67	+6.6%	15.74	6.51	7.15	16.50	6.42	20,48,89,850
2009	7.20	+25.6%	11.63	4.05	5.70	12.50	3.90	4,11,96,570
2008	5.73	−82.1%	37.86	3.81	32.00	38.79	3.60	4,48,62,080
2007	31.98	–	33.60	18.04	21.90	35.90	17.16	4,35,11,590

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 27 Jul 2023 reinvested, the change in 2023 is +2.7%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	536.00	+5.8%	506.50	539.30	477.15	60,02,676
Sep 2026	506.55	+5.6%	477.00	518.65	473.00	88,30,923
Aug 2026	479.90	−8.2%	522.85	574.50	475.00	1,81,83,603
Jul 2026	522.85	+6.1%	493.90	535.90	443.35	1,37,48,216
Jun 2026	492.80	+16.2%	444.00	509.90	433.25	4,35,77,955
May 2026	424.15	+23.4%	346.90	443.00	328.10	17,35,86,867
Apr 2026	343.85	+7.7%	332.00	365.00	308.80	92,39,927
Mar 2026	319.30	−4.1%	320.00	370.90	307.05	82,60,289
Feb 2026	333.00	−1.2%	337.20	367.60	317.10	69,02,166
Jan 2026	337.20	−3.9%	352.45	381.30	318.65	1,18,52,907
Dec 2025	351.00	−11.7%	397.15	408.00	340.30	1,60,70,144
Nov 2025	397.50	−12.6%	457.10	460.00	364.15	1,90,30,618
Oct 2025	454.90	−3.0%	470.55	477.55	447.40	40,93,124
Sep 2025	469.15	−2.7%	484.25	517.70	460.10	65,15,207
Aug 2025	482.30	−0.2%	479.85	516.45	468.80	78,82,620
Jul 2025	483.30	−3.0%	500.90	520.00	466.10	1,13,99,136
Jun 2025	498.45	−8.1%	540.25	603.00	495.10	1,27,40,219
May 2025	542.55	+3.5%	524.05	565.00	517.10	59,56,571
Apr 2025	524.05	+2.4%	512.50	570.00	440.50	66,37,684
Mar 2025	511.65	+15.3%	446.55	540.00	417.40	85,25,877
Feb 2025	443.75	−6.8%	472.90	549.00	437.70	2,16,30,295
Jan 2025	476.05	+2.9%	460.30	603.80	455.20	5,01,29,599
Dec 2024	462.80	−9.0%	511.50	531.00	450.55	66,42,498
Nov 2024	508.70	−5.5%	540.00	550.00	439.10	1,29,27,408
Oct 2024	538.30	−14.8%	624.70	688.90	466.40	4,26,38,671
Sep 2024	631.75	+24.3%	511.85	642.00	488.30	3,69,73,647
Aug 2024	508.45	−8.2%	573.50	573.85	477.00	1,02,60,072
Jul 2024	554.00	−0.3%	558.95	579.00	510.60	82,63,680
Jun 2024	555.45	+10.5%	534.95	581.40	482.55	1,04,72,020
May 2024	502.65	+16.7%	431.00	512.95	404.00	1,84,83,959
Apr 2024	430.70	+24.0%	348.05	458.00	348.05	1,47,83,532
Mar 2024	347.35	−13.7%	402.55	412.65	339.00	71,35,958
Feb 2024	402.55	+15.5%	348.45	429.20	341.00	1,64,81,170
Jan 2024	348.45	−6.0%	374.70	382.45	325.85	86,31,079
Dec 2023	370.70	−0.3%	375.00	388.35	346.25	78,09,135
Nov 2023	371.75	+15.4%	323.70	382.60	309.60	1,27,50,049
Oct 2023	322.15	−11.1%	364.95	368.95	316.25	53,86,981
Sep 2023	362.45	−8.6%	400.00	424.75	350.00	1,08,88,240
Aug 2023	396.75	+0.6%	396.00	415.00	379.75	30,07,442
Jul 2023Demerger	394.50	−3.3%	410.95	489.45	381.00	1,40,74,667
Jun 2023	408.00	+25.7%	329.55	443.90	309.10	1,47,06,474
May 2023	324.70	−1.6%	330.15	336.90	303.25	27,93,661
Apr 2023	330.10	−0.3%	332.00	332.20	312.50	20,99,051
Mar 2023	331.15	+0.3%	330.30	369.50	306.05	64,61,715
Feb 2023	330.30	−2.6%	341.80	357.70	317.40	18,61,519
Jan 2023	339.00	−12.0%	381.50	396.00	326.10	53,31,111
Dec 2022	385.40	+1.2%	381.00	399.00	353.70	34,21,781
Nov 2022	381.00	+1.5%	390.00	408.00	370.50	30,08,647
Oct 2022	375.40	+4.3%	366.00	405.00	359.00	23,33,920
Sep 2022	360.00	−10.7%	398.00	429.90	346.30	38,74,007
Aug 2022	402.95	−3.5%	417.60	449.50	390.10	37,71,789
Jul 2022	417.60	+15.4%	362.90	423.65	353.65	32,08,943
Jun 2022	361.95	−16.3%	433.00	438.70	348.10	31,23,809
May 2022	432.25	+2.0%	413.00	445.05	355.00	58,84,629
Apr 2022	423.90	−12.2%	506.86	514.33	421.50	52,19,358
Mar 2022	482.73	+23.8%	400.00	490.00	390.00	50,46,380
Feb 2022	389.99	−16.8%	475.90	491.00	377.50	38,14,280
Jan 2022	468.96	−10.6%	530.00	550.59	449.79	26,65,480
Dec 2021	524.37	+22.9%	432.40	549.00	415.00	25,26,270
Nov 2021	426.75	+5.1%	398.50	472.83	388.50	37,40,370
Oct 2021	406.22	+12.9%	364.90	450.00	342.00	19,72,690
Sep 2021	359.78	+10.2%	326.62	426.00	315.00	36,27,660
Aug 2021	326.62	−5.8%	348.00	359.70	295.30	26,44,580
Jul 2021	346.71	+10.7%	320.00	362.90	297.44	50,74,160
Jun 2021	313.09	+21.0%	264.90	321.00	240.00	40,21,000
May 2021	258.69	+40.8%	183.00	262.30	180.21	92,46,010
Apr 2021	183.78	+15.2%	161.90	195.00	160.12	47,59,750
Mar 2021	159.52	+50.3%	108.19	174.00	105.54	2,11,92,550
Feb 2021	106.12	+13.3%	94.08	109.80	92.52	1,05,38,110
Jan 2021	93.70	+12.1%	82.00	101.30	80.11	1,75,78,000
Dec 2020	83.55	+6.8%	78.70	84.18	69.50	93,82,090
Nov 2020	78.20	+18.3%	66.65	81.60	64.94	1,02,79,890
Oct 2020	66.12	+18.0%	55.06	71.75	54.01	84,14,970
Sep 2020	56.01	+9.3%	50.23	60.28	48.90	55,58,430
Aug 2020	51.25	+6.4%	49.00	58.07	45.21	95,96,950
Jul 2020	48.16	+12.8%	42.60	53.80	40.63	92,05,620
Jun 2020	42.68	+57.8%	27.50	47.87	27.31	1,91,47,800
May 2020	27.05	0.0%	25.40	31.80	23.80	1,49,61,720
Apr 2020	27.05	+38.5%	20.99	28.60	18.53	11,74,160
Mar 2020	19.53	−43.2%	34.51	36.18	18.19	29,25,460
Feb 2020	34.35	−18.3%	41.00	41.49	33.81	24,40,370
Jan 2020	42.03	−2.5%	43.33	45.10	41.00	16,48,380
Dec 2019	43.10	+3.8%	40.96	45.10	40.67	31,03,730
Nov 2019	41.51	+21.5%	33.80	44.35	33.80	55,98,180
Oct 2019	34.17	−1.1%	35.43	36.40	33.00	40,26,370
Sep 2019	34.55	+3.7%	33.09	38.52	32.50	40,12,790
Aug 2019	33.31	−37.2%	52.50	53.03	31.40	1,27,85,290
Jul 2019	53.08	−5.6%	56.48	56.48	52.22	24,02,190
Jun 2019	56.21	+2.3%	55.67	56.50	52.50	19,80,870
May 2019	54.95	−3.4%	56.50	57.00	50.67	41,35,330
Apr 2019	56.87	−3.6%	59.99	60.94	55.14	31,22,950
Mar 2019	58.98	+7.5%	54.86	64.00	54.68	46,97,740
Feb 2019	54.86	−8.9%	59.66	60.70	52.18	23,45,850
Jan 2019	60.22	+0.3%	61.00	63.50	58.02	44,68,640
Dec 2018	60.04	+5.0%	57.20	61.14	52.07	41,61,140
Nov 2018	57.17	+8.8%	52.81	63.48	52.51	1,14,32,030
Oct 2018	52.53	+1.3%	52.29	58.10	46.33	85,24,770
Sep 2018	51.87	−13.7%	60.09	64.69	50.12	82,64,270
Aug 2018	60.09	−4.3%	63.37	68.80	59.71	76,69,810
Jul 2018	62.81	−7.2%	68.01	75.40	61.50	2,50,06,870
Jun 2018	67.70	−16.3%	80.90	80.90	65.90	86,21,440
May 2018	80.93	+11.7%	72.70	87.20	70.30	3,80,17,480
Apr 2018	72.42	+10.5%	66.18	78.90	66.18	1,93,44,430
Mar 2018	65.57	−7.0%	70.50	71.48	64.50	1,12,62,440
Feb 2018	70.47	−1.7%	71.80	77.99	64.21	2,47,96,650
Jan 2018	71.70	−13.6%	83.50	87.60	67.51	4,48,41,080
Dec 2017	82.98	−3.6%	86.80	91.80	75.53	4,51,55,360
Nov 2017	86.06	+27.2%	67.98	96.00	62.70	12,16,43,570
Oct 2017	67.64	+61.7%	42.46	70.99	41.50	9,36,65,250
Sep 2017	41.84	−5.7%	44.73	52.18	40.33	4,50,55,870
Aug 2017	44.38	+10.4%	40.57	45.27	34.21	4,31,09,640
Jul 2017	40.22	+42.3%	28.37	43.48	26.32	8,86,48,990
Jun 2017	28.26	+21.7%	23.03	29.39	21.46	3,79,76,870
May 2017	23.21	−2.9%	24.16	27.80	22.23	1,46,62,070
Apr 2017	23.92	+2.4%	23.50	27.20	23.43	1,51,61,660
Mar 2017	23.37	+12.5%	20.62	25.18	20.40	3,07,44,350
Feb 2017	20.77	−6.5%	22.28	23.00	19.97	31,09,990
Jan 2017	22.21	+3.2%	21.60	25.20	21.31	66,81,110
Dec 2016	21.51	−11.0%	24.90	26.00	20.13	1,35,42,190
Nov 2016	24.18	−14.1%	28.38	29.37	18.12	82,39,540
Oct 2016	28.14	+25.6%	22.69	30.40	22.17	1,62,94,320
Sep 2016	22.40	−5.1%	23.42	26.30	21.40	26,54,290
Aug 2016	23.61	−14.6%	27.90	29.80	22.15	41,64,210
Jul 2016	27.66	−5.4%	29.19	30.88	27.50	24,85,160
Jun 2016	29.23	−0.1%	29.21	32.88	27.00	50,76,110
May 2016	29.27	−7.9%	31.10	32.90	28.82	51,50,900
Apr 2016	31.78	+17.8%	26.76	34.90	26.44	1,35,48,090
Mar 2016	26.98	+25.8%	21.70	30.00	21.70	74,20,610
Feb 2016	21.45	−27.4%	30.30	31.70	18.51	50,01,200
Jan 2016	29.55	−17.9%	36.01	37.80	25.00	1,06,13,470
Dec 2015	36.01	−5.8%	39.09	42.08	33.20	2,36,29,420
Nov 2015	38.24	+14.7%	33.00	41.60	31.50	1,16,44,770
Oct 2015	33.33	+3.7%	32.60	41.83	31.20	62,77,840
Sep 2015	32.16	−7.3%	34.21	38.00	31.41	1,36,70,910
Aug 2015	34.68	−20.5%	43.00	50.90	30.50	1,32,17,910
Jul 2015	43.60	+125.8%	20.30	49.82	19.37	4,48,77,440
Jun 2015	19.31	+21.5%	15.80	21.88	15.70	2,14,40,620
May 2015	15.89	+9.2%	14.86	17.29	14.63	36,47,230
Apr 2015	14.56	+19.0%	12.24	16.20	12.24	44,03,650
Mar 2015	12.24	−14.6%	14.17	14.88	11.50	29,06,280
Feb 2015	14.34	−9.9%	15.91	16.90	13.99	12,80,830
Jan 2015	15.91	+12.1%	14.00	18.13	14.00	26,59,260
Dec 2014	14.19	−2.6%	14.42	15.99	13.60	31,03,770
Nov 2014	14.57	−14.3%	17.01	18.30	14.52	67,41,210
Oct 2014	17.01	+17.3%	13.81	17.92	13.65	51,61,280
Sep 2014	14.50	−15.4%	16.93	18.20	13.55	35,17,270
Aug 2014	17.14	+51.7%	11.10	18.45	10.75	95,44,830
Jul 2014	11.30	+3.9%	10.75	12.74	10.36	21,20,610
Jun 2014	10.88	+41.3%	7.77	12.63	7.41	2,46,64,240
May 2014	7.70	+15.0%	6.65	8.45	6.41	31,63,090
Apr 2014	6.70	+4.8%	6.57	7.49	6.42	18,22,820
Mar 2014	6.39	+2.6%	6.30	6.88	5.95	28,80,300
Feb 2014	6.23	−10.0%	6.93	6.94	6.16	11,49,460
Jan 2014	6.93	−16.6%	8.30	8.30	6.81	33,13,840
Dec 2013	8.31	+34.6%	6.10	8.65	6.10	98,18,190
Nov 2013	6.17	+3.1%	6.10	6.36	5.77	32,29,530
Oct 2013	5.99	+10.0%	5.37	6.57	5.33	15,27,380
Sep 2013	5.44	+2.5%	5.47	6.42	5.24	30,76,380
Aug 2013	5.31	−1.3%	5.36	6.20	4.86	32,86,200
Jul 2013	5.38	−5.2%	5.65	6.29	5.26	5,96,030
Jun 2013	5.67	−12.3%	6.40	6.90	5.38	25,66,950
May 2013	6.47	+4.4%	6.23	7.20	6.10	38,71,020
Apr 2013	6.20	+6.5%	6.00	7.10	5.69	33,43,230
Mar 2013	5.82	−10.6%	6.52	6.98	5.60	22,62,000
Feb 2013	6.51	−18.4%	7.93	8.15	6.34	34,51,680
Jan 2013	7.98	−8.9%	8.87	9.25	7.87	84,16,500
Dec 2012	8.75	−2.1%	9.10	9.73	8.43	1,17,35,350
Nov 2012	8.94	+5.9%	8.45	9.59	8.45	1,77,33,040
Oct 2012	8.44	−10.2%	9.47	9.83	8.32	1,57,78,200
Sep 2012	9.40	+11.8%	8.52	10.48	8.41	4,63,36,900
Aug 2012	8.41	+6.5%	7.96	9.85	7.96	2,16,65,900
Jul 2012	7.89	−0.4%	7.98	9.34	7.81	1,54,29,970
Jun 2012	7.93	−0.4%	7.97	9.12	7.40	1,17,51,980
May 2012	7.96	−18.7%	9.81	10.18	7.62	58,89,710
Apr 2012	9.79	−2.2%	9.90	11.50	9.36	75,12,950
Mar 2012	10.00	−1.4%	10.00	12.05	9.63	2,86,14,010
Feb 2012	10.14	+52.7%	6.60	10.86	6.51	4,02,00,310
Jan 2012	6.64	+13.5%	5.75	7.12	5.71	31,52,100
Dec 2011	5.85	−1.3%	6.00	6.75	5.41	33,08,380
Nov 2011	5.93	−12.9%	6.71	7.01	5.81	16,06,520
Oct 2011	6.81	−2.6%	6.90	7.35	6.60	46,17,870
Sep 2011	6.99	+15.9%	6.03	8.25	5.87	3,12,72,330
Aug 2011	6.03	−12.5%	6.87	7.53	5.73	59,26,940
Jul 2011	6.89	+4.6%	6.65	8.38	6.43	3,18,81,190
Jun 2011	6.58	+1.5%	6.60	7.91	6.02	1,77,41,240
May 2011	6.49	−7.5%	6.92	7.45	6.05	49,07,280
Apr 2011	7.01	+25.2%	5.65	9.14	5.65	2,07,32,140
Mar 2011	5.60	+3.9%	5.56	6.30	5.46	17,04,670
Feb 2011	5.39	−13.3%	6.25	7.00	5.27	13,20,550
Jan 2011	6.22	−19.0%	7.71	8.06	5.52	16,34,600
Dec 2010	7.67	−7.0%	8.10	9.09	7.29	18,61,050
Nov 2010	8.25	−12.4%	9.76	10.49	7.60	13,13,920
Oct 2010	9.42	−12.2%	11.25	11.28	9.31	12,28,780
Sep 2010	10.72	−15.1%	12.08	12.80	9.95	66,94,280
Aug 2010	12.63	+68.9%	7.49	16.50	7.25	17,10,26,050
Jul 2010	7.48	+1.2%	7.42	8.48	6.93	79,24,430
Jun 2010	7.39	+10.1%	6.53	8.26	6.53	32,60,180
May 2010	6.71	−12.7%	7.50	7.80	6.42	17,55,930
Apr 2010	7.69	+12.8%	6.72	8.40	6.72	32,32,650
Mar 2010	6.82	+0.9%	6.80	7.70	6.51	31,97,950
Feb 2010	6.76	−1.2%	6.94	7.53	6.50	18,58,290
Jan 2010	6.84	−4.9%	7.15	8.08	6.54	15,36,340
Dec 2009	7.20	+1.8%	7.30	7.57	6.80	10,51,070
Nov 2009	7.07	+7.9%	6.56	8.80	6.20	1,08,26,310
Oct 2009	6.55	−19.5%	8.19	8.24	6.53	13,68,440
Sep 2009	8.14	−1.4%	8.26	8.68	6.97	1,09,13,960
Aug 2009	8.26	+1.7%	7.99	8.70	7.73	11,73,320
Jul 2009	8.12	+0.8%	7.90	8.47	7.31	7,69,150
Jun 2009	8.06	−20.7%	10.22	12.50	7.80	24,23,000
May 2009	10.16	+75.0%	5.64	10.50	5.63	28,94,430
Apr 2009	5.81	+15.0%	5.00	7.35	5.00	12,72,730
Mar 2009	5.05	+7.8%	4.60	5.74	3.90	68,13,420
Feb 2009	4.69	−14.8%	5.18	5.93	4.40	6,34,310
Jan 2009	5.50	−4.0%	5.70	8.21	4.75	10,56,430
Dec 2008	5.73	+50.6%	3.85	7.36	3.82	16,24,550
Nov 2008	3.81	−25.9%	4.90	5.50	3.60	8,07,610
Oct 2008	5.14	−26.3%	6.89	7.45	4.20	21,11,720
Sep 2008	6.97	−30.4%	10.00	11.38	6.50	62,44,980
Aug 2008	10.01	−1.3%	10.14	12.98	9.92	36,99,750
Jul 2008	10.14	+2.4%	10.20	11.99	9.00	1,41,37,990
Jun 2008	9.90	−17.7%	12.10	12.60	9.47	52,36,180
May 2008	12.03	−6.8%	13.50	14.00	11.95	12,85,990
Apr 2008	12.90	+12.7%	11.50	14.69	11.50	15,63,190
Mar 2008	11.45	−34.5%	17.20	17.79	10.23	39,11,890
Feb 2008	17.46	−15.6%	20.60	21.40	17.25	12,09,460
Jan 2008	20.70	−35.3%	32.00	38.79	20.67	30,28,770
Dec 2007	31.98	+14.5%	28.50	32.92	28.50	54,16,310
Nov 2007	27.94	+5.2%	26.60	30.00	26.00	9,71,980
Oct 2007	26.57	−12.3%	31.00	31.80	26.00	16,41,920
Sep 2007	30.29	+23.3%	24.36	35.90	24.35	96,84,420
Aug 2007	24.57	−17.8%	30.00	30.00	22.35	18,02,810
Jul 2007	29.90	−9.5%	33.34	34.50	27.00	35,58,510
Jun 2007	33.03	+15.6%	28.61	33.05	26.80	49,51,250
May 2007	28.57	+23.1%	23.33	30.39	22.43	32,00,170
Apr 2007	23.22	+20.3%	18.42	23.85	18.40	25,99,400
Mar 2007	19.30	−11.0%	21.71	21.71	17.16	20,79,730
Feb 2007	21.68	−7.8%	23.40	24.28	19.80	24,91,100
Jan 2007	23.53	–	21.90	25.75	20.39	51,13,990

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 27 Jul 2023 reinvested, the change in Jul 2023 is +3.3%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	524.45	539.30	522.50	536.00	533.25	5,97,115	48.3%
28 Oct 2026	508.00	528.00	503.60	523.95	519.04	9,80,934	44.8%
27 Oct 2026	485.50	512.55	481.40	509.50	505.41	2,66,996	43.0%
26 Oct 2026	478.20	501.35	477.15	489.05	489.08	2,21,849	33.5%
23 Oct 2026	509.90	509.90	482.30	487.10	496.80	4,74,268	56.8%
22 Oct 2026	509.00	519.35	504.50	508.90	510.98	4,13,411	38.4%
21 Oct 2026	507.00	514.50	501.05	510.40	508.57	3,69,771	54.1%
19 Oct 2026	509.00	512.40	497.05	510.15	506.58	2,43,094	38.3%
16 Oct 2026	492.65	510.00	490.00	504.00	499.32	1,56,922	41.3%
15 Oct 2026	507.00	512.35	491.65	492.65	500.74	1,46,155	46.1%
14 Oct 2026	499.00	515.90	498.90	510.60	510.19	3,59,440	39.6%
13 Oct 2026	497.90	504.10	483.15	501.15	494.01	3,18,000	44.5%
12 Oct 2026	484.00	503.35	484.00	497.90	498.52	2,16,805	39.7%
9 Oct 2026	482.95	490.65	481.55	485.60	485.46	1,84,810	51.1%
8 Oct 2026	506.75	506.75	479.20	481.85	490.99	3,15,892	48.7%
7 Oct 2026	502.20	507.90	496.10	503.75	503.27	1,60,898	39.8%
6 Oct 2026	497.10	506.80	493.00	503.70	501.42	1,66,549	46.9%
5 Oct 2026	497.95	500.05	488.85	497.10	495.48	1,71,908	42.5%
1 Oct 2026	506.50	506.50	488.00	494.75	494.80	2,37,859	49.0%
30 Sep 2026	498.90	518.65	495.35	506.55	509.71	6,43,873	32.3%
29 Sep 2026	489.85	502.40	473.00	493.45	491.24	13,17,275	59.3%
28 Sep 2026	496.85	496.90	487.05	489.60	491.41	1,36,802	52.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Saregama India bonus and split history

Ex-date	Event	Price factor	What happened
27 Jul 2023	Demerger	0.9364	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
26 Apr 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.