Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 126.20
-1.75 (-1.37%)
At close: Jan 19, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 126.95 | 126.95 | 122.60 | 123.40 | 123.40 | -0.48% | 3,224 |
| Jan 21, 2026 | 123.15 | 128.40 | 120.00 | 124.00 | 124.00 | -0.24% | 4,989 |
| Jan 20, 2026 | 126.20 | 127.50 | 124.25 | 124.30 | 124.30 | -1.51% | 1,613 |
| Jan 19, 2026 | 126.00 | 133.95 | 126.00 | 126.20 | 126.20 | -1.37% | 546 |
| Jan 16, 2026 | 128.00 | 132.95 | 127.10 | 127.95 | 127.95 | -0.47% | 732 |
| Jan 14, 2026 | 126.75 | 130.90 | 126.00 | 128.55 | 128.55 | 1.42% | 726 |
| Jan 13, 2026 | 129.10 | 129.10 | 126.70 | 126.75 | 126.75 | -1.71% | 229 |
| Jan 12, 2026 | 128.50 | 129.50 | 127.00 | 128.95 | 128.95 | 0.12% | 495 |
| Jan 9, 2026 | 131.25 | 131.25 | 128.50 | 128.80 | 128.80 | -0.62% | 818 |
| Jan 8, 2026 | 137.00 | 137.00 | 128.00 | 129.60 | 129.60 | -5.05% | 3,663 |
| Jan 7, 2026 | 132.70 | 136.80 | 132.70 | 136.50 | 136.50 | 3.14% | 1,182 |
| Jan 6, 2026 | 135.90 | 135.90 | 131.25 | 132.35 | 132.35 | -2.61% | 740 |
| Jan 5, 2026 | 135.60 | 136.00 | 135.60 | 135.90 | 135.90 | -0.77% | 32 |
| Jan 2, 2026 | 137.45 | 137.80 | 135.80 | 136.95 | 136.95 | 2.62% | 2,123 |
| Jan 1, 2026 | 135.20 | 135.95 | 133.25 | 133.45 | 133.45 | -1.29% | 1,160 |
| Dec 31, 2025 | 138.80 | 138.80 | 135.10 | 135.20 | 135.20 | -1.89% | 2,599 |
| Dec 30, 2025 | 135.35 | 138.00 | 134.05 | 137.80 | 137.80 | 3.61% | 2,521 |
| Dec 29, 2025 | 138.95 | 138.95 | 132.75 | 133.00 | 133.00 | -2.10% | 1,543 |
| Dec 26, 2025 | 136.15 | 140.25 | 135.05 | 135.85 | 135.85 | -2.44% | 865 |
| Dec 24, 2025 | 135.75 | 142.00 | 132.10 | 139.25 | 139.25 | 4.23% | 11,260 |
| Dec 23, 2025 | 126.40 | 135.75 | 126.05 | 133.60 | 133.60 | 5.20% | 10,266 |
| Dec 22, 2025 | 128.60 | 129.40 | 126.45 | 127.00 | 127.00 | -1.70% | 2,441 |
| Dec 19, 2025 | 129.95 | 129.95 | 128.50 | 129.20 | 129.20 | 1.14% | 32 |
| Dec 18, 2025 | 128.35 | 128.35 | 127.50 | 127.75 | 127.75 | -0.74% | 2,175 |
| Dec 17, 2025 | 127.00 | 129.50 | 125.40 | 128.70 | 128.70 | 1.34% | 1,318 |
| Dec 16, 2025 | 129.90 | 129.90 | 124.05 | 127.00 | 127.00 | 0.67% | 782 |
| Dec 15, 2025 | 123.75 | 127.90 | 123.75 | 126.15 | 126.15 | 0.68% | 428 |
| Dec 12, 2025 | 125.45 | 128.65 | 123.20 | 125.30 | 125.30 | -0.48% | 2,228 |
| Dec 11, 2025 | 128.00 | 128.45 | 124.40 | 125.90 | 125.90 | -0.63% | 1,430 |
| Dec 10, 2025 | 131.95 | 131.95 | 126.60 | 126.70 | 126.70 | -1.21% | 339 |
| Dec 9, 2025 | 127.20 | 128.70 | 124.15 | 128.25 | 128.25 | 0.35% | 2,048 |
| Dec 8, 2025 | 127.00 | 127.80 | 126.00 | 127.80 | 127.80 | 0.87% | 721 |
| Dec 5, 2025 | 127.75 | 129.40 | 126.20 | 126.70 | 126.70 | -0.35% | 1,709 |
| Dec 4, 2025 | 126.30 | 130.90 | 126.30 | 127.15 | 127.15 | -0.04% | 1,036 |
| Dec 3, 2025 | 129.05 | 131.45 | 126.00 | 127.20 | 127.20 | -1.43% | 3,632 |
| Dec 2, 2025 | 131.20 | 132.95 | 126.50 | 129.05 | 129.05 | -1.64% | 1,519 |
| Dec 1, 2025 | 135.90 | 135.90 | 129.00 | 131.20 | 131.20 | -2.20% | 5,895 |
| Nov 28, 2025 | 136.80 | 136.80 | 134.00 | 134.15 | 134.15 | -0.78% | 1,012 |
| Nov 27, 2025 | 133.70 | 136.00 | 133.10 | 135.20 | 135.20 | 1.12% | 1,271 |
| Nov 26, 2025 | 133.95 | 134.20 | 132.65 | 133.70 | 133.70 | 1.60% | 2,324 |
| Nov 25, 2025 | 137.00 | 137.00 | 131.10 | 131.60 | 131.60 | -1.24% | 2,309 |
| Nov 24, 2025 | 136.05 | 137.50 | 132.50 | 133.25 | 133.25 | -1.08% | 2,148 |
| Nov 21, 2025 | 140.50 | 140.50 | 130.20 | 134.70 | 134.70 | -5.54% | 8,652 |
| Nov 20, 2025 | 142.05 | 146.10 | 141.15 | 142.60 | 142.60 | - | 982 |
| Nov 19, 2025 | 142.05 | 147.90 | 141.35 | 142.60 | 142.60 | -1.66% | 5,661 |
| Nov 18, 2025 | 144.85 | 146.80 | 142.30 | 145.00 | 145.00 | - | 4,688 |
| Nov 17, 2025 | 142.00 | 147.50 | 142.00 | 145.00 | 145.00 | 1.75% | 9,051 |
| Nov 14, 2025 | 137.00 | 146.00 | 135.70 | 142.50 | 142.50 | 2.30% | 13,544 |
| Nov 13, 2025 | 142.00 | 143.70 | 137.65 | 139.30 | 139.30 | -2.52% | 3,036 |
| Nov 12, 2025 | 140.20 | 145.25 | 139.15 | 142.90 | 142.90 | 2.84% | 19,533 |