Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 117.60
-1.90 (-1.59%)
At close: Aug 21, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 120.40 | 120.95 | 119.00 | 120.35 | 120.35 | -0.12% | 364 |
| Jul 2, 2026 | 125.30 | 127.00 | 120.10 | 120.50 | 120.50 | -1.91% | 1,010 |
| Jul 1, 2026 | 121.45 | 123.20 | 120.00 | 122.85 | 122.85 | 2.59% | 1,346 |
| Jun 30, 2026 | 117.10 | 120.80 | 117.10 | 119.75 | 119.75 | 1.05% | 503 |
| Jun 29, 2026 | 119.45 | 119.95 | 117.65 | 118.50 | 118.50 | -1.29% | 2,481 |
| Jun 25, 2026 | 120.00 | 123.75 | 120.00 | 120.05 | 120.05 | 0.04% | 702 |
| Jun 24, 2026 | 119.85 | 122.30 | 118.80 | 120.00 | 120.00 | -0.74% | 1,382 |
| Jun 23, 2026 | 126.35 | 126.35 | 120.25 | 120.90 | 120.90 | -3.43% | 7,925 |
| Jun 22, 2026 | 125.90 | 126.85 | 123.05 | 125.20 | 125.20 | 1.09% | 4,862 |
| Jun 19, 2026 | 121.80 | 125.95 | 120.10 | 123.85 | 123.85 | 3.42% | 3,673 |
| Jun 18, 2026 | 119.60 | 121.70 | 118.00 | 119.75 | 119.75 | 0.04% | 4,516 |
| Jun 17, 2026 | 120.50 | 124.00 | 119.60 | 119.70 | 119.70 | -1.24% | 1,048 |
| Jun 16, 2026 | 119.35 | 123.95 | 119.25 | 121.20 | 121.20 | -0.16% | 1,317 |
| Jun 15, 2026 | 124.90 | 124.90 | 118.25 | 121.40 | 121.40 | 1.34% | 5,713 |
| Jun 12, 2026 | 121.00 | 121.00 | 118.00 | 119.80 | 119.80 | 1.44% | 2,745 |