Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 131.00
+2.15 (1.67%)
At close: Aug 29, 2025
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.90 | 131.90 | 128.20 | 131.00 | 131.00 | 1.67% | 1,674 |
| Aug 28, 2025 | 128.05 | 132.20 | 128.05 | 128.85 | 128.85 | - | 1,319 |
| Aug 26, 2025 | 131.20 | 131.20 | 128.00 | 128.85 | 128.85 | -1.83% | 7,656 |
| Aug 25, 2025 | 134.90 | 135.40 | 131.15 | 131.25 | 131.25 | -0.76% | 9,001 |
| Aug 22, 2025 | 135.55 | 135.55 | 132.00 | 132.25 | 132.25 | -1.05% | 4,941 |
| Aug 21, 2025 | 137.30 | 137.30 | 132.30 | 133.65 | 133.65 | -0.78% | 7,830 |
| Aug 20, 2025 | 136.40 | 136.40 | 133.65 | 134.70 | 134.70 | -0.07% | 2,290 |
| Aug 19, 2025 | 136.70 | 136.70 | 133.15 | 134.80 | 134.80 | - | 2,444 |
| Aug 18, 2025 | 138.20 | 138.20 | 133.45 | 134.80 | 134.80 | -0.37% | 953 |
| Aug 14, 2025 | 134.05 | 137.20 | 133.30 | 135.30 | 135.30 | -0.11% | 918 |
| Aug 13, 2025 | 141.00 | 141.00 | 134.50 | 135.45 | 135.45 | 0.41% | 1,895 |
| Aug 12, 2025 | 136.90 | 141.50 | 134.00 | 134.90 | 134.90 | -1.42% | 853 |
| Aug 11, 2025 | 138.80 | 146.95 | 135.00 | 136.85 | 136.85 | 1.79% | 15,205 |
| Aug 8, 2025 | 136.85 | 136.85 | 133.00 | 134.45 | 134.45 | 0.34% | 666 |
| Aug 7, 2025 | 136.70 | 137.55 | 133.00 | 134.00 | 134.00 | -1.98% | 463 |
| Aug 6, 2025 | 135.35 | 137.85 | 134.05 | 136.70 | 136.70 | 1.00% | 782 |
| Aug 5, 2025 | 133.00 | 138.90 | 132.35 | 135.35 | 135.35 | 0.48% | 1,598 |
| Aug 4, 2025 | 135.00 | 139.40 | 133.00 | 134.70 | 134.70 | 0.97% | 2,628 |
| Aug 1, 2025 | 137.30 | 137.30 | 132.55 | 133.40 | 133.40 | -2.02% | 6,369 |
| Jul 31, 2025 | 136.65 | 137.00 | 136.10 | 136.15 | 136.15 | -1.20% | 163 |
| Jul 30, 2025 | 135.25 | 139.00 | 135.25 | 137.80 | 137.80 | -0.11% | 1,222 |
| Jul 29, 2025 | 132.00 | 139.00 | 132.00 | 137.95 | 137.95 | 1.62% | 1,163 |
| Jul 28, 2025 | 139.00 | 139.00 | 135.75 | 135.75 | 135.75 | -0.98% | 1,392 |
| Jul 25, 2025 | 139.80 | 141.00 | 137.00 | 137.10 | 137.10 | -0.40% | 2,987 |
| Jul 24, 2025 | 137.50 | 139.40 | 135.10 | 137.65 | 137.65 | 1.03% | 2,386 |
| Jul 23, 2025 | 136.10 | 137.40 | 134.05 | 136.25 | 136.25 | -1.16% | 2,443 |
| Jul 22, 2025 | 140.95 | 141.00 | 137.60 | 137.85 | 137.85 | -0.61% | 2,183 |
| Jul 21, 2025 | 138.60 | 141.80 | 136.20 | 138.70 | 138.70 | 0.07% | 1,767 |
| Jul 18, 2025 | 142.50 | 142.50 | 138.55 | 138.60 | 138.60 | -0.57% | 1,562 |
| Jul 17, 2025 | 135.05 | 145.95 | 135.00 | 139.40 | 139.40 | 2.69% | 7,777 |
| Jul 16, 2025 | 135.00 | 137.00 | 133.35 | 135.75 | 135.75 | 1.00% | 1,785 |
| Jul 15, 2025 | 135.45 | 135.45 | 133.30 | 134.40 | 134.40 | 1.55% | 2,579 |
| Jul 14, 2025 | 135.35 | 135.50 | 131.65 | 132.35 | 132.35 | -2.29% | 6,090 |
| Jul 11, 2025 | 137.75 | 137.75 | 135.00 | 135.45 | 135.45 | -0.11% | 1,944 |
| Jul 10, 2025 | 136.75 | 138.45 | 135.20 | 135.60 | 135.60 | -0.84% | 756 |
| Jul 9, 2025 | 136.80 | 137.25 | 136.60 | 136.75 | 136.75 | -1.51% | 324 |
| Jul 8, 2025 | 138.25 | 139.00 | 137.00 | 138.85 | 138.85 | 0.43% | 625 |
| Jul 7, 2025 | 139.80 | 140.00 | 137.00 | 138.25 | 138.25 | 1.06% | 2,671 |
| Jul 4, 2025 | 137.15 | 139.30 | 135.10 | 136.80 | 136.80 | -1.97% | 2,343 |
| Jul 3, 2025 | 138.00 | 139.90 | 136.50 | 139.55 | 139.55 | 1.38% | 1,613 |
| Jul 2, 2025 | 137.25 | 140.25 | 136.15 | 137.65 | 137.65 | 0.29% | 2,281 |
| Jul 1, 2025 | 136.00 | 138.00 | 134.85 | 137.25 | 137.25 | 1.40% | 4,150 |
| Jun 30, 2025 | 134.00 | 137.00 | 134.00 | 135.35 | 135.35 | -0.07% | 1,667 |
| Jun 27, 2025 | 136.90 | 137.45 | 133.15 | 135.45 | 135.45 | 2.11% | 1,945 |
| Jun 26, 2025 | 133.50 | 136.95 | 132.05 | 132.65 | 132.65 | -0.64% | 8,762 |
| Jun 25, 2025 | 134.00 | 136.00 | 132.15 | 133.50 | 133.50 | -0.26% | 5,197 |
| Jun 24, 2025 | 135.45 | 138.20 | 132.00 | 133.85 | 133.85 | -1.18% | 3,620 |
| Jun 23, 2025 | 136.95 | 140.00 | 135.10 | 135.45 | 135.45 | -2.59% | 7,944 |
| Jun 20, 2025 | 137.60 | 139.40 | 137.20 | 139.05 | 139.05 | -0.29% | 2,142 |
| Jun 19, 2025 | 142.10 | 142.10 | 137.00 | 139.45 | 139.45 | -0.53% | 2,532 |