Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 113.65
+0.85 (0.75%)
At close: May 26, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 113.65 | 118.80 | 112.00 | 113.45 | 113.45 | -0.18% | 3,583 |
| May 26, 2026 | 116.90 | 116.90 | 112.00 | 113.65 | 113.65 | 0.75% | 1,016 |
| May 25, 2026 | 114.85 | 114.95 | 112.50 | 112.80 | 112.80 | 0.40% | 1,291 |
| May 22, 2026 | 112.00 | 114.90 | 110.60 | 112.35 | 112.35 | -1.83% | 2,070 |
| May 21, 2026 | 114.95 | 115.25 | 109.00 | 114.45 | 114.45 | 0.66% | 3,464 |
| May 20, 2026 | 114.25 | 114.40 | 111.90 | 113.70 | 113.70 | -0.92% | 1,100 |
| May 19, 2026 | 114.00 | 117.40 | 111.65 | 114.75 | 114.75 | 1.28% | 86 |
| May 18, 2026 | 115.00 | 115.00 | 111.60 | 113.30 | 113.30 | -1.22% | 1,400 |
| May 15, 2026 | 116.30 | 116.30 | 112.65 | 114.70 | 114.70 | 0.61% | 589 |
| May 14, 2026 | 117.45 | 117.45 | 113.00 | 114.00 | 114.00 | -0.31% | 721 |
| May 13, 2026 | 114.50 | 117.00 | 112.60 | 114.35 | 114.35 | 0.13% | 1,667 |
| May 12, 2026 | 116.00 | 117.35 | 112.95 | 114.20 | 114.20 | -1.13% | 1,859 |
| May 11, 2026 | 120.40 | 122.00 | 114.10 | 115.50 | 115.50 | -4.55% | 5,607 |
| May 8, 2026 | 122.00 | 123.90 | 117.00 | 121.00 | 121.00 | -0.82% | 1,233 |
| May 7, 2026 | 119.00 | 122.45 | 119.00 | 122.00 | 122.00 | 2.78% | 1,163 |
| May 6, 2026 | 118.30 | 121.95 | 118.30 | 118.70 | 118.70 | 0.25% | 923 |
| May 5, 2026 | 121.00 | 123.80 | 118.20 | 118.40 | 118.40 | -2.15% | 1,712 |
| May 4, 2026 | 122.65 | 122.65 | 118.50 | 121.00 | 121.00 | 5.03% | 508 |
| Apr 30, 2026 | 120.00 | 120.00 | 114.10 | 115.20 | 115.20 | -3.96% | 916 |
| Apr 29, 2026 | 119.85 | 120.00 | 118.45 | 119.95 | 119.95 | - | 2,471 |
| Apr 28, 2026 | 120.80 | 120.80 | 118.00 | 119.95 | 119.95 | -0.17% | 253 |
| Apr 27, 2026 | 118.95 | 120.95 | 118.70 | 120.15 | 120.15 | 3.58% | 884 |
| Apr 24, 2026 | 120.50 | 120.50 | 115.50 | 116.00 | 116.00 | -2.52% | 1,360 |
| Apr 23, 2026 | 120.80 | 122.95 | 117.60 | 119.00 | 119.00 | -0.79% | 2,909 |
| Apr 22, 2026 | 120.95 | 121.45 | 118.50 | 119.95 | 119.95 | 1.10% | 1,691 |
| Apr 21, 2026 | 119.60 | 119.60 | 118.00 | 118.65 | 118.65 | -2.35% | 3,440 |
| Apr 20, 2026 | 124.95 | 124.95 | 118.00 | 121.50 | 121.50 | -1.14% | 290 |
| Apr 17, 2026 | 121.00 | 122.90 | 120.55 | 122.90 | 122.90 | 1.57% | 2,007 |
| Apr 16, 2026 | 122.95 | 122.95 | 118.00 | 121.00 | 121.00 | 0.29% | 548 |
| Apr 15, 2026 | 119.40 | 121.60 | 119.25 | 120.65 | 120.65 | 1.05% | 2,331 |
| Apr 13, 2026 | 117.50 | 119.75 | 113.05 | 119.40 | 119.40 | 1.66% | 586 |
| Apr 10, 2026 | 117.00 | 118.95 | 116.00 | 117.45 | 117.45 | -0.38% | 1,009 |
| Apr 9, 2026 | 116.45 | 118.45 | 116.45 | 117.90 | 117.90 | 1.25% | 72 |
| Apr 8, 2026 | 113.10 | 116.90 | 113.10 | 116.45 | 116.45 | 4.02% | 3,321 |
| Apr 7, 2026 | 115.50 | 115.60 | 110.80 | 111.95 | 111.95 | -0.75% | 1,053 |
| Apr 6, 2026 | 115.00 | 115.00 | 109.10 | 112.80 | 112.80 | 1.39% | 181 |
| Apr 2, 2026 | 106.45 | 113.60 | 106.45 | 111.25 | 111.25 | 4.51% | 755 |
| Apr 1, 2026 | 100.25 | 107.45 | 100.25 | 106.45 | 106.45 | 5.66% | 2,166 |
| Mar 30, 2026 | 111.45 | 111.45 | 99.95 | 100.75 | 100.75 | -6.58% | 10,507 |
| Mar 27, 2026 | 109.00 | 114.90 | 107.00 | 107.85 | 107.85 | -1.78% | 9,984 |
| Mar 25, 2026 | 116.90 | 116.90 | 109.30 | 109.80 | 109.80 | -1.96% | 2,527 |
| Mar 24, 2026 | 114.90 | 114.90 | 111.05 | 112.00 | 112.00 | 2.28% | 3,947 |
| Mar 23, 2026 | 110.95 | 110.95 | 108.00 | 109.50 | 109.50 | -1.26% | 4,515 |
| Mar 20, 2026 | 113.95 | 116.40 | 110.00 | 110.90 | 110.90 | 0.36% | 13,758 |
| Mar 19, 2026 | 113.55 | 114.50 | 110.00 | 110.50 | 110.50 | -2.69% | 3,718 |
| Mar 18, 2026 | 112.30 | 116.00 | 112.25 | 113.55 | 113.55 | 0.44% | 6,402 |
| Mar 17, 2026 | 116.20 | 116.20 | 112.25 | 113.05 | 113.05 | -2.54% | 2,525 |
| Mar 16, 2026 | 117.75 | 117.75 | 113.00 | 116.00 | 116.00 | 1.31% | 57 |
| Mar 13, 2026 | 115.00 | 115.00 | 112.25 | 114.50 | 114.50 | -0.26% | 18,271 |
| Mar 12, 2026 | 114.25 | 117.20 | 114.25 | 114.80 | 114.80 | 0.17% | 2,407 |