Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 133.40
-2.75 (-2.02%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.30 | 137.30 | 132.55 | 133.40 | 133.40 | -2.02% | 6,344 |
| 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 |
| Jun 18, 2025 | 140.05 | 142.50 | 139.60 | 140.20 | 140.20 | 0.14% | 4,653 |
| Jun 17, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.34% | 2,152 |
| Jun 16, 2025 | 135.30 | 143.75 | 135.30 | 141.90 | 141.90 | 1.36% | 4,298 |
| Jun 13, 2025 | 140.00 | 141.55 | 139.00 | 140.00 | 140.00 | -0.04% | 5,543 |
| Jun 12, 2025 | 137.65 | 141.00 | 137.65 | 140.05 | 140.05 | 0.07% | 6,983 |
| Jun 11, 2025 | 144.60 | 144.60 | 138.25 | 139.95 | 139.95 | 0.90% | 4,608 |
| Jun 10, 2025 | 139.40 | 139.40 | 138.05 | 138.70 | 138.70 | -0.36% | 1,318 |
| Jun 9, 2025 | 137.50 | 139.80 | 136.55 | 139.20 | 139.20 | 0.47% | 2,713 |
| Jun 6, 2025 | 138.50 | 139.00 | 137.15 | 138.55 | 138.55 | 0.07% | 1,553 |
| Jun 5, 2025 | 138.95 | 138.95 | 136.50 | 138.45 | 138.45 | 0.04% | 2,276 |
| Jun 4, 2025 | 137.80 | 139.00 | 136.25 | 138.40 | 138.40 | 0.44% | 2,256 |
| Jun 3, 2025 | 138.25 | 138.45 | 135.40 | 137.80 | 137.80 | -0.33% | 2,431 |
| Jun 2, 2025 | 142.70 | 142.70 | 135.05 | 138.25 | 138.25 | -1.14% | 5,630 |
| May 30, 2025 | 140.35 | 140.35 | 136.25 | 139.85 | 139.85 | -0.85% | 10,477 |
| May 29, 2025 | 147.00 | 148.00 | 140.20 | 141.05 | 141.05 | -4.44% | 8,230 |
| May 28, 2025 | 145.80 | 148.80 | 145.00 | 147.60 | 147.60 | 1.23% | 3,089 |
| May 27, 2025 | 147.80 | 147.80 | 144.30 | 145.80 | 145.80 | -0.44% | 1,108 |
| May 26, 2025 | 143.50 | 146.95 | 143.50 | 146.45 | 146.45 | 0.72% | 1,607 |