Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 114.45
-0.40 (-0.35%)
At close: Sep 11, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 112.85 | 115.00 | 111.00 | 114.45 | 114.45 | -0.35% | 3,725 |
| Sep 10, 2026 | 114.50 | 117.00 | 113.35 | 114.85 | 114.85 | 0.75% | 2,249 |
| Sep 9, 2026 | 114.00 | 114.65 | 112.55 | 114.00 | 114.00 | 0.09% | 4,684 |
| Sep 8, 2026 | 114.45 | 114.95 | 113.75 | 113.90 | 113.90 | 0.22% | 941 |
| Sep 7, 2026 | 115.50 | 117.75 | 112.00 | 113.65 | 113.65 | -2.70% | 17,981 |
| Sep 4, 2026 | 115.05 | 116.90 | 114.20 | 116.80 | 116.80 | 0.60% | 1,865 |
| Sep 3, 2026 | 115.10 | 117.80 | 114.70 | 116.10 | 116.10 | 0.61% | 1,453 |
| Sep 2, 2026 | 117.25 | 117.30 | 115.10 | 115.40 | 115.40 | -0.94% | 920 |
| Sep 1, 2026 | 115.75 | 118.40 | 115.75 | 116.50 | 116.50 | 0.73% | 887 |
| Aug 31, 2026 | 112.75 | 118.95 | 112.75 | 115.65 | 115.65 | -0.56% | 839 |
| Aug 28, 2026 | 116.70 | 118.00 | 116.30 | 116.30 | 116.30 | 0.30% | 3,880 |
| Aug 27, 2026 | 118.00 | 118.00 | 115.70 | 115.95 | 115.95 | -1.19% | 4,301 |
| Aug 26, 2026 | 119.00 | 119.40 | 117.30 | 117.35 | 117.35 | -1.39% | 1,956 |
| Aug 25, 2026 | 119.35 | 119.35 | 118.00 | 119.00 | 119.00 | 1.36% | 1,027 |
| Aug 24, 2026 | 117.05 | 121.45 | 117.05 | 117.40 | 117.40 | -0.17% | 994 |
| Aug 21, 2026 | 119.00 | 119.00 | 117.05 | 117.60 | 117.60 | -1.59% | 1,162 |
| Aug 20, 2026 | 121.95 | 121.95 | 119.50 | 119.50 | 119.50 | 0.29% | 184 |
| Aug 19, 2026 | 118.20 | 120.85 | 118.00 | 119.15 | 119.15 | 0.80% | 1,935 |
| Aug 18, 2026 | 116.00 | 119.60 | 115.00 | 118.20 | 118.20 | -0.55% | 1,509 |
| Aug 17, 2026 | 117.30 | 119.50 | 117.00 | 118.85 | 118.85 | - | 1,100 |
| Aug 14, 2026 | 116.70 | 120.00 | 116.50 | 118.85 | 118.85 | 2.02% | 1,918 |
| Aug 13, 2026 | 116.10 | 118.95 | 116.10 | 116.50 | 116.50 | -0.34% | 1,328 |
| Aug 12, 2026 | 119.00 | 119.00 | 116.40 | 116.90 | 116.90 | 0.56% | 1,637 |
| Aug 11, 2026 | 118.30 | 119.40 | 116.10 | 116.25 | 116.25 | -1.40% | 6,300 |
| Aug 10, 2026 | 123.95 | 125.75 | 117.15 | 117.90 | 117.90 | -4.46% | 15,507 |
| Aug 7, 2026 | 123.85 | 123.85 | 121.10 | 123.40 | 123.40 | 0.78% | 829 |
| Aug 6, 2026 | 121.35 | 123.85 | 121.35 | 122.45 | 122.45 | 2.47% | 3,917 |
| Aug 5, 2026 | 119.65 | 120.00 | 118.55 | 119.50 | 119.50 | 0.34% | 1,229 |
| Aug 4, 2026 | 118.70 | 121.45 | 118.00 | 119.10 | 119.10 | 0.34% | 3,590 |
| Aug 3, 2026 | 119.00 | 121.95 | 118.30 | 118.70 | 118.70 | -0.38% | 1,749 |
| Jul 31, 2026 | 118.25 | 121.35 | 118.00 | 119.15 | 119.15 | 0.72% | 3,778 |
| Jul 30, 2026 | 121.45 | 121.45 | 118.25 | 118.30 | 118.30 | -0.63% | 716 |
| Jul 29, 2026 | 119.70 | 122.20 | 119.05 | 119.05 | 119.05 | -0.54% | 806 |
| Jul 28, 2026 | 119.00 | 121.65 | 118.00 | 119.70 | 119.70 | 0.72% | 1,659 |
| Jul 27, 2026 | 124.80 | 124.80 | 118.00 | 118.85 | 118.85 | - | 3,020 |
| Jul 24, 2026 | 120.40 | 121.00 | 118.50 | 118.85 | 118.85 | -1.25% | 2,525 |
| Jul 23, 2026 | 120.50 | 124.90 | 120.00 | 120.35 | 120.35 | 0.71% | 2,167 |
| Jul 22, 2026 | 122.95 | 123.40 | 119.05 | 119.50 | 119.50 | -1.16% | 523 |
| Jul 21, 2026 | 121.00 | 122.95 | 120.25 | 120.90 | 120.90 | -0.41% | 875 |
| Jul 20, 2026 | 125.00 | 125.00 | 120.80 | 121.40 | 121.40 | -1.22% | 2,116 |
| Jul 17, 2026 | 120.80 | 125.00 | 120.00 | 122.90 | 122.90 | 3.76% | 5,028 |
| Jul 16, 2026 | 120.25 | 122.00 | 118.35 | 118.45 | 118.45 | -0.67% | 489 |
| Jul 15, 2026 | 121.70 | 121.70 | 118.25 | 119.25 | 119.25 | 0.25% | 86 |
| Jul 14, 2026 | 124.95 | 124.95 | 118.60 | 118.95 | 118.95 | 0.21% | 1,470 |
| Jul 13, 2026 | 117.00 | 122.00 | 117.00 | 118.70 | 118.70 | -0.63% | 904 |
| Jul 10, 2026 | 122.90 | 122.90 | 119.10 | 119.45 | 119.45 | 0.38% | 268 |
| Jul 9, 2026 | 120.00 | 120.70 | 118.50 | 119.00 | 119.00 | 0.42% | 799 |
| Jul 8, 2026 | 119.05 | 121.45 | 117.55 | 118.50 | 118.50 | -1.99% | 1,103 |
| Jul 7, 2026 | 120.00 | 121.60 | 119.00 | 120.90 | 120.90 | 1.47% | 1,224 |
| Jul 6, 2026 | 120.35 | 123.90 | 118.25 | 119.15 | 119.15 | -1.00% | 2,225 |