Skip to main content
logo
Samkrg Pistons and Rings Limited (BOM:520075)
India flag India · Delayed Price · Currency is INR
118.30
-0.75 (-0.63%)
At close: Jul 30, 2026

Samkrg Pistons and Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026118.25121.35118.00119.15119.150.72%3,778
Jul 30, 2026121.45121.45118.25118.30118.30-0.63%716
Jul 29, 2026119.70122.20119.05119.05119.05-0.54%806
Jul 28, 2026119.00121.65118.00119.70119.700.72%1,659
Jul 27, 2026124.80124.80118.00118.85118.85-3,020
Jul 24, 2026120.40121.00118.50118.85118.85-1.25%2,525
Jul 23, 2026120.50124.90120.00120.35120.350.71%2,167
Jul 22, 2026122.95123.40119.05119.50119.50-1.16%523
Jul 21, 2026121.00122.95120.25120.90120.90-0.41%875
Jul 20, 2026125.00125.00120.80121.40121.40-1.22%2,116
Jul 17, 2026120.80125.00120.00122.90122.903.76%5,028
Jul 16, 2026120.25122.00118.35118.45118.45-0.67%489
Jul 15, 2026121.70121.70118.25119.25119.250.25%86
Jul 14, 2026124.95124.95118.60118.95118.950.21%1,470
Jul 13, 2026117.00122.00117.00118.70118.70-0.63%904
Jul 10, 2026122.90122.90119.10119.45119.450.38%268
Jul 9, 2026120.00120.70118.50119.00119.000.42%799
Jul 8, 2026119.05121.45117.55118.50118.50-1.99%1,103
Jul 7, 2026120.00121.60119.00120.90120.901.47%1,224
Jul 6, 2026120.35123.90118.25119.15119.15-1.00%2,225
Jul 3, 2026120.40120.95119.00120.35120.35-0.12%364
Jul 2, 2026125.30127.00120.10120.50120.50-1.91%1,010
Jul 1, 2026121.45123.20120.00122.85122.852.59%1,346
Jun 30, 2026117.10120.80117.10119.75119.751.05%503
Jun 29, 2026119.45119.95117.65118.50118.50-1.29%2,481
Jun 25, 2026120.00123.75120.00120.05120.050.04%702
Jun 24, 2026119.85122.30118.80120.00120.00-0.74%1,382
Jun 23, 2026126.35126.35120.25120.90120.90-3.43%7,925
Jun 22, 2026125.90126.85123.05125.20125.201.09%4,862
Jun 19, 2026121.80125.95120.10123.85123.853.42%3,673
Jun 18, 2026119.60121.70118.00119.75119.750.04%4,516
Jun 17, 2026120.50124.00119.60119.70119.70-1.24%1,048
Jun 16, 2026119.35123.95119.25121.20121.20-0.16%1,317
Jun 15, 2026124.90124.90118.25121.40121.401.34%5,713
Jun 12, 2026121.00121.00118.00119.80119.801.44%2,745
Jun 11, 2026125.90125.90118.00118.10118.10-3.04%5,371
Jun 10, 2026120.10124.00120.10121.80121.80-929
Jun 9, 2026122.95122.95121.00121.80121.802.18%1,149
Jun 8, 2026121.15124.80118.40119.20119.20-1.61%1,037
Jun 5, 2026123.00123.00119.85121.15121.15-0.37%2,270
Jun 4, 2026126.65126.65120.10121.60121.60-0.57%1,369
Jun 3, 2026124.20124.20119.60122.30122.301.37%1,366
Jun 2, 2026114.70125.00114.70120.65120.652.55%4,055
Jun 1, 2026130.00130.05114.60117.65117.65-6.37%16,106
May 29, 2026116.95133.10116.50125.65125.6510.75%28,819
May 27, 2026113.65118.80112.00113.45113.45-0.18%3,583
May 26, 2026116.90116.90112.00113.65113.650.75%1,016
May 25, 2026114.85114.95112.50112.80112.800.40%1,291
May 22, 2026112.00114.90110.60112.35112.35-1.83%2,070
May 21, 2026114.95115.25109.00114.45114.450.66%3,464