SAREGAMA INDIA LTD - Price History
Monthly price history for SAREGAMA.NS (SAREGAMA INDIA LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹437.35 | ₹437.35 |
| April 2024 | ₹430.70 | ₹430.70 |
| March 2024 | ₹346.80 | ₹346.80 |
| February 2024 | ₹403 | ₹403 |
| January 2024 | ₹345.12 | ₹348.55 |
| December 2023 | ₹367.35 | ₹371 |
| November 2023 | ₹368.34 | ₹372 |
| October 2023 | ₹318.29 | ₹321.45 |
| September 2023 | ₹361.07 | ₹364.65 |
| August 2023 | ₹393.10 | ₹397 |
| July 2023 | ₹389.14 | ₹393 |
| June 2023 | ₹379.15 | ₹382.91 |
| May 2023 | ₹305.98 | ₹309.02 |
| April 2023 | ₹306.45 | ₹309.49 |
| March 2023 | ₹305.06 | ₹308.09 |
| February 2023 | ₹305.98 | ₹309.02 |
| January 2023 | ₹310.04 | ₹316.09 |
| December 2022 | ₹354.18 | ₹361.09 |
| November 2022 | ₹349.03 | ₹355.84 |
| October 2022 | ₹343.07 | ₹349.76 |
| September 2022 | ₹329.75 | ₹336.18 |
| August 2022 | ₹369.66 | ₹376.87 |
| July 2022 | ₹384.58 | ₹392.08 |
| June 2022 | ₹331.22 | ₹337.68 |
| May 2022 | ₹398.96 | ₹406.74 |
| April 2022 | ₹390.28 | ₹397.89 |
| March 2022 | ₹443.39 | ₹4,520.40 |
| February 2022 | ₹358.22 | ₹3,652.10 |
| January 2022 | ₹430.90 | ₹4,393 |
| December 2021 | ₹481.34 | ₹4,942.50 |
| November 2021 | ₹383.65 | ₹3,939.40 |
| October 2021 | ₹369.35 | ₹3,792.50 |
| September 2021 | ₹327.59 | ₹3,363.70 |
| August 2021 | ₹296.80 | ₹3,047.60 |
| July 2021 | ₹314.72 | ₹3,231.60 |
| June 2021 | ₹287.18 | ₹2,948.80 |
| May 2021 | ₹238.48 | ₹2,448.80 |
| April 2021 | ₹167.35 | ₹1,718.40 |
| March 2021 | ₹144.08 | ₹1,498.30 |
| February 2021 | ₹94.73 | ₹985.10 |
| January 2021 | ₹84.67 | ₹880.50 |
| December 2020 | ₹74.48 | ₹774.50 |
| November 2020 | ₹70.24 | ₹730.40 |
| October 2020 | ₹59.43 | ₹618 |
| September 2020 | ₹50.43 | ₹524.40 |
| August 2020 | ₹46.81 | ₹486.80 |
| July 2020 | ₹42.69 | ₹445.40 |
| June 2020 | ₹38.28 | ₹399.40 |
| May 2020 | ₹24.26 | ₹253.10 |
| April 2020 | ₹24.27 | ₹253.20 |
| March 2020 | ₹17.77 | ₹185.40 |
| February 2020 | ₹31.20 | ₹325.50 |
| January 2020 | ₹37.78 | ₹394.20 |
| December 2019 | ₹38.60 | ₹402.70 |
| November 2019 | ₹37.07 | ₹386.80 |
| October 2019 | ₹30.82 | ₹321.60 |
| September 2019 | ₹31.10 | ₹324.50 |
| August 2019 | ₹29.88 | ₹311.80 |
| July 2019 | ₹47.92 | ₹500 |
| June 2019 | ₹50.22 | ₹527.20 |
| May 2019 | ₹49.41 | ₹518.70 |
| April 2019 | ₹50.67 | ₹531.90 |
| March 2019 | ₹52.54 | ₹551.60 |
| February 2019 | ₹48.88 | ₹513.10 |
| January 2019 | ₹53.53 | ₹561.90 |
| December 2018 | ₹53.70 | ₹563.70 |
| November 2018 | ₹50.67 | ₹531.90 |
| October 2018 | ₹46.83 | ₹491.60 |
| September 2018 | ₹46.38 | ₹486.90 |
| August 2018 | ₹53.96 | ₹566.50 |
| July 2018 | ₹55.93 | ₹587.10 |
| June 2018 | ₹60.37 | ₹636.70 |
| May 2018 | ₹71.65 | ₹755.70 |
| April 2018 | ₹64.28 | ₹678 |
| March 2018 | ₹57.80 | ₹609.60 |
| February 2018 | ₹62.47 | ₹658.90 |
| January 2018 | ₹63.21 | ₹666.70 |
| December 2017 | ₹73.87 | ₹779.10 |
| November 2017 | ₹76.35 | ₹805.30 |
| October 2017 | ₹59.85 | ₹631.20 |
| September 2017 | ₹37.29 | ₹393.30 |
| August 2017 | ₹39.58 | ₹417.40 |
| July 2017 | ₹35.79 | ₹377.50 |
| June 2017 | ₹24.87 | ₹263.60 |
| May 2017 | ₹20.57 | ₹218 |
| April 2017 | ₹21.29 | ₹225.60 |
| March 2017 | ₹20.66 | ₹218.90 |
| February 2017 | ₹18.51 | ₹196.20 |
| January 2017 | ₹19.53 | ₹207 |
| December 2016 | ₹18.98 | ₹201.10 |
| November 2016 | ₹21.36 | ₹226.40 |
| October 2016 | ₹24.75 | ₹262.30 |
| September 2016 | ₹19.75 | ₹209.30 |
| August 2016 | ₹20.86 | ₹221.10 |
| July 2016 | ₹24.66 | ₹261.30 |
| June 2016 | ₹25.63 | ₹273.10 |
| May 2016 | ₹25.90 | ₹276 |
| April 2016 | ₹27.68 | ₹295 |
| March 2016 | ₹23.74 | ₹253 |
| February 2016 | ₹18.78 | ₹200.10 |
| January 2016 | ₹25.70 | ₹273.90 |
| December 2015 | ₹31.67 | ₹337.50 |
| November 2015 | ₹33.45 | ₹356.50 |
| October 2015 | ₹29.43 | ₹313.60 |
| September 2015 | ₹28.69 | ₹305.70 |
| August 2015 | ₹30.23 | ₹322.10 |
| July 2015 | ₹38.14 | ₹406.40 |
| June 2015 | ₹17.01 | ₹182 |
| May 2015 | ₹13.95 | ₹149.30 |
| April 2015 | ₹12.69 | ₹135.80 |
| March 2015 | ₹10.67 | ₹114.20 |
| February 2015 | ₹12.60 | ₹134.80 |
| January 2015 | ₹13.92 | ₹148.90 |
| December 2014 | ₹12.35 | ₹132.20 |
| November 2014 | ₹12.82 | ₹137.20 |
| October 2014 | ₹14.75 | ₹157.80 |
| September 2014 | ₹12.27 | ₹131.30 |
| August 2014 | ₹14.79 | ₹158.30 |
| July 2014 | ₹9.89 | ₹105.80 |
| June 2014 | ₹9.36 | ₹101.60 |
| May 2014 | ₹6.64 | ₹72.10 |
| April 2014 | ₹5.83 | ₹63.30 |
| March 2014 | ₹5.51 | ₹59.80 |
| February 2014 | ₹5.33 | ₹57.90 |
| January 2014 | ₹5.96 | ₹64.70 |
| December 2013 | ₹7.08 | ₹76.90 |
| November 2013 | ₹5.32 | ₹57.80 |
| October 2013 | ₹5.15 | ₹55.90 |
| September 2013 | ₹4.70 | ₹51.10 |
| August 2013 | ₹4.57 | ₹49.60 |
| July 2013 | ₹4.72 | ₹51.30 |
| June 2013 | ₹4.76 | ₹53.10 |
| May 2013 | ₹5.33 | ₹59.50 |
| April 2013 | ₹5.18 | ₹57.80 |
| March 2013 | ₹4.86 | ₹54.30 |
| February 2013 | ₹5.46 | ₹61 |
| January 2013 | ₹6.70 | ₹74.80 |
| December 2012 | ₹7.35 | ₹82.10 |
| November 2012 | ₹7.47 | ₹83.40 |
| October 2012 | ₹7.10 | ₹79.20 |
| September 2012 | ₹7.86 | ₹87.70 |
| August 2012 | ₹7.08 | ₹79.10 |
| July 2012 | ₹6.61 | ₹73.80 |
| June 2012 | ₹6.66 | ₹74.40 |
| May 2012 | ₹6.70 | ₹74.80 |
| April 2012 | ₹8.18 | ₹91.30 |
| March 2012 | ₹8.38 | ₹93.50 |
| February 2012 | ₹8.47 | ₹94.60 |
| January 2012 | ₹5.55 | ₹62 |
| December 2011 | ₹4.89 | ₹54.60 |
| November 2011 | ₹4.96 | ₹55.40 |
| October 2011 | ₹5.71 | ₹63.70 |
| September 2011 | ₹5.88 | ₹65.60 |
| August 2011 | ₹5 | ₹55.80 |
| July 2011 | ₹5.71 | ₹63.70 |
| June 2011 | ₹5.47 | ₹61.10 |
| May 2011 | ₹5.46 | ₹60.90 |
| April 2011 | ₹5.84 | ₹65.20 |
| March 2011 | ₹4.76 | ₹53.10 |
| February 2011 | ₹4.47 | ₹49.90 |
| January 2011 | ₹5.47 | ₹61.10 |
| December 2010 | ₹6.41 | ₹71.60 |
| November 2010 | ₹6.95 | ₹77.60 |
| October 2010 | ₹7.80 | ₹87.10 |
| September 2010 | ₹8.60 | ₹96 |
| August 2010 | ₹10.59 | ₹118.20 |
| July 2010 | ₹6.29 | ₹70.20 |
| June 2010 | ₹6.08 | ₹67.90 |
| May 2010 | ₹5.68 | ₹63.40 |
| April 2010 | ₹6.44 | ₹71.90 |
| March 2010 | ₹5.71 | ₹63.70 |
| February 2010 | ₹5.66 | ₹63.20 |
| January 2010 | ₹5.67 | ₹63.30 |
| December 2009 | ₹6.01 | ₹67.10 |
| November 2009 | ₹5.98 | ₹66.70 |
| October 2009 | ₹5.49 | ₹61.30 |
| September 2009 | ₹6.77 | ₹75.60 |
| August 2009 | ₹6.80 | ₹75.90 |
| July 2009 | ₹6.76 | ₹75.50 |
| June 2009 | ₹6.75 | ₹75.40 |
| May 2009 | ₹8.51 | ₹95 |
| April 2009 | ₹4.78 | ₹53.40 |
| March 2009 | ₹4.31 | ₹48.10 |
| February 2009 | ₹3.89 | ₹43.40 |
| January 2009 | ₹4.60 | ₹51.40 |
| December 2008 | ₹4.75 | ₹53 |
| November 2008 | ₹3.23 | ₹36.10 |
| October 2008 | ₹4.04 | ₹45.10 |
| September 2008 | ₹5.84 | ₹65.20 |
| August 2008 | ₹8.39 | ₹93.70 |
| July 2008 | ₹8.50 | ₹94.90 |
| June 2008 | ₹8.17 | ₹92.20 |
| May 2008 | ₹9.96 | ₹112.40 |
| April 2008 | ₹10.60 | ₹119.60 |
| March 2008 | ₹9.53 | ₹107.50 |
| February 2008 | ₹14.32 | ₹161.60 |
| January 2008 | ₹17.16 | ₹193.60 |
| December 2007 | ₹26.35 | ₹297.30 |
| November 2007 | ₹23.57 | ₹265.90 |
| October 2007 | ₹21.86 | ₹246.60 |
| September 2007 | ₹25.14 | ₹283.60 |
| August 2007 | ₹20.55 | ₹231.80 |
| July 2007 | ₹24.90 | ₹280.90 |
| June 2007 | ₹27.15 | ₹306.30 |
| May 2007 | ₹23.77 | ₹268.20 |
| April 2007 | ₹19.33 | ₹218.10 |
| March 2007 | ₹15.99 | ₹180.40 |
| February 2007 | ₹18.26 | ₹206 |
| January 2007 | ₹19.42 | ₹219.10 |
| December 2006 | ₹17.59 | ₹198.50 |
| November 2006 | ₹17.65 | ₹199.10 |
| October 2006 | ₹14.78 | ₹166.70 |
| September 2006 | ₹15.75 | ₹177.70 |
| August 2006 | ₹14.70 | ₹165.80 |
| July 2006 | ₹11.62 | ₹131.10 |
| June 2006 | ₹13.62 | ₹153.60 |
| May 2006 | ₹20.83 | ₹235 |
| April 2006 | ₹22.90 | ₹258.40 |
| March 2006 | ₹24.07 | ₹271.60 |
| February 2006 | ₹22.85 | ₹257.80 |
| January 2006 | ₹27.56 | ₹310.90 |
| December 2005 | ₹18.82 | ₹212.30 |
| November 2005 | ₹15.36 | ₹173.30 |
| October 2005 | ₹14.12 | ₹159.30 |
| September 2005 | ₹13.60 | ₹153.40 |
| August 2005 | ₹16.10 | ₹181.70 |
| July 2005 | ₹16.35 | ₹184.50 |
| June 2005 | ₹11.74 | ₹132.50 |
| May 2005 | ₹10.71 | ₹120.80 |
| April 2005 | ₹11.38 | ₹128.40 |
| March 2005 | ₹7.88 | ₹88.90 |
| February 2005 | ₹9.04 | ₹102 |
| January 2005 | ₹7.58 | ₹85.50 |
| December 2004 | ₹7.83 | ₹88.30 |
| November 2004 | ₹4.94 | ₹55.70 |
| October 2004 | ₹4.59 | ₹51.80 |
| September 2004 | ₹4.24 | ₹47.80 |
| August 2004 | ₹3.99 | ₹45 |
| July 2004 | ₹3.33 | ₹37.60 |
| June 2004 | ₹2.97 | ₹33.50 |
| May 2004 | ₹2.82 | ₹31.80 |
| April 2004 | ₹3 | ₹33.80 |
| March 2004 | ₹3.06 | ₹34.50 |
| February 2004 | ₹3.66 | ₹41.30 |
| January 2004 | ₹4.19 | ₹47.30 |
| December 2003 | ₹5.97 | ₹67.40 |
| November 2003 | ₹4.02 | ₹45.30 |
| October 2003 | ₹2.81 | ₹31.70 |
| September 2003 | ₹3.04 | ₹34.30 |
| August 2003 | ₹3.17 | ₹35.80 |
| July 2003 | ₹3.40 | ₹38.40 |
| June 2003 | ₹3.17 | ₹35.80 |
| May 2003 | ₹3.05 | ₹34.40 |
| April 2003 | ₹2.78 | ₹31.40 |
| March 2003 | ₹2.61 | ₹29.40 |
| February 2003 | ₹3.78 | ₹42.70 |
| January 2003 | ₹3.66 | ₹41.30 |
| December 2002 | ₹4.47 | ₹50.40 |
| November 2002 | ₹4.93 | ₹55.60 |
| October 2002 | ₹4.45 | ₹50.20 |
| September 2002 | ₹5 | ₹56.40 |
| August 2002 | ₹6.17 | ₹69.60 |
| July 2002 | ₹5.58 | ₹62.90 |
| June 2002 | ₹7.60 | ₹85.70 |
| May 2002 | ₹8.17 | ₹92.20 |
| April 2002 | ₹12.04 | ₹135.80 |
| March 2002 | ₹12.50 | ₹141 |
| February 2002 | ₹7.32 | ₹82.60 |
| January 2002 | ₹7.45 | ₹84 |
| December 2001 | ₹8.26 | ₹93.20 |
| November 2001 | ₹8.30 | ₹93.60 |
| October 2001 | ₹6.10 | ₹68.80 |
| September 2001 | ₹6.82 | ₹76.90 |
| August 2001 | ₹7.62 | ₹86 |
| July 2001 | ₹6.10 | ₹68.80 |
| June 2001 | ₹8 | ₹90.30 |
| May 2001 | ₹13.35 | ₹150.60 |
| April 2001 | ₹13.84 | ₹156.20 |
| March 2001 | ₹12.32 | ₹139 |
| February 2001 | ₹20.86 | ₹235.30 |
| January 2001 | ₹23.96 | ₹270.30 |
| December 2000 | ₹29.96 | ₹338 |
| November 2000 | ₹31.29 | ₹353 |
| October 2000 | ₹34.46 | ₹388.80 |
| September 2000 | ₹32.25 | ₹363.80 |
| August 2000 | ₹38.43 | ₹433.60 |
| July 2000 | ₹31.29 | ₹353 |
| June 2000 | ₹42.70 | ₹481.70 |
| May 2000 | ₹32.37 | ₹365.20 |
| April 2000 | ₹60.19 | ₹679.10 |
| March 2000 | ₹82.33 | ₹928.80 |
| February 2000 | ₹110.70 | ₹1,248.90 |
| January 2000 | ₹87.64 | ₹988.80 |
| December 1999 | ₹30.07 | ₹339.20 |
| November 1999 | ₹21.05 | ₹237.50 |
| October 1999 | ₹19.39 | ₹218.80 |
| September 1999 | ₹31.12 | ₹351.10 |
| August 1999 | ₹10.61 | ₹119.70 |
| July 1999 | ₹4.49 | ₹50.70 |
| June 1999 | ₹4.34 | ₹49 |
| May 1999 | ₹2.44 | ₹27.50 |
| April 1999 | ₹2.99 | ₹33.70 |
| March 1999 | ₹4.05 | ₹45.70 |
| February 1999 | ₹2.35 | ₹26.50 |
| January 1999 | ₹3.41 | ₹38.50 |
| December 1998 | ₹1.25 | ₹14.10 |
| November 1998 | ₹1.25 | ₹14.10 |
| October 1998 | ₹1.22 | ₹13.80 |
| September 1998 | ₹1.28 | ₹14.40 |
| August 1998 | ₹0.74 | ₹8.40 |
| July 1998 | ₹0.89 | ₹10 |
| June 1998 | ₹1.13 | ₹12.70 |
| May 1998 | ₹1.13 | ₹12.70 |
| April 1998 | ₹0.95 | ₹10.70 |
| March 1998 | ₹0.89 | ₹10 |
| February 1998 | ₹0.76 | ₹8.60 |
| January 1998 | ₹0.70 | ₹7.90 |
| December 1997 | ₹1.13 | ₹12.70 |
| November 1997 | ₹1.46 | ₹16.50 |
| October 1997 | ₹1.34 | ₹15.10 |
| September 1997 | ₹1.46 | ₹16.50 |
| August 1997 | ₹1.68 | ₹18.90 |
| July 1997 | ₹2.10 | ₹23.70 |
| October 1996 | ₹1.83 | ₹20.60 |
| September 1996 | ₹1.82 | ₹20.50 |
| August 1996 | ₹1.91 | ₹21.50 |
| July 1996 | ₹1.99 | ₹22.40 |
| June 1996 | ₹2.44 | ₹27.50 |
| May 1996 | ₹2.37 | ₹26.70 |
| April 1996 | ₹2.75 | ₹31 |
| March 1996 | ₹2.70 | ₹30.50 |
| February 1996 | ₹4.42 | ₹49.90 |
| January 1996 | ₹3.05 | ₹34.40 |
| December 1995 | ₹4.88 | ₹55 |
| November 1995 | ₹5.34 | ₹60.20 |
| September 1995 | ₹5.81 | ₹65.50 |
| August 1995 | ₹6.10 | ₹68.80 |
SAREGAMA.NS
Price: ₹437.35
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.91%
Payout Ratio: 41.03%
Payout Ratio Range:
Dividend Per Share: 4.00 INR
Earnings Per Share: 9.74 INR
P/E Ratio: 37.44
Exchange: NSI
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 83.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%