Skip to main content
logo
Samkrg Pistons and Rings Limited (BOM:520075)
India flag India · Delayed Price · Currency is INR
121.20
-0.20 (-0.16%)
At close: Jun 16, 2026

Samkrg Pistons and Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026114.25114.40111.90113.70113.70-0.92%1,100
May 19, 2026114.00117.40111.65114.75114.751.28%86
May 18, 2026115.00115.00111.60113.30113.30-1.22%1,400
May 15, 2026116.30116.30112.65114.70114.700.61%589
May 14, 2026117.45117.45113.00114.00114.00-0.31%721
May 13, 2026114.50117.00112.60114.35114.350.13%1,667
May 12, 2026116.00117.35112.95114.20114.20-1.13%1,859
May 11, 2026120.40122.00114.10115.50115.50-4.55%5,607
May 8, 2026122.00123.90117.00121.00121.00-0.82%1,233
May 7, 2026119.00122.45119.00122.00122.002.78%1,163
May 6, 2026118.30121.95118.30118.70118.700.25%923
May 5, 2026121.00123.80118.20118.40118.40-2.15%1,712
May 4, 2026122.65122.65118.50121.00121.005.03%508
Apr 30, 2026120.00120.00114.10115.20115.20-3.96%916
Apr 29, 2026119.85120.00118.45119.95119.95-2,471
Apr 28, 2026120.80120.80118.00119.95119.95-0.17%253
Apr 27, 2026118.95120.95118.70120.15120.153.58%884
Apr 24, 2026120.50120.50115.50116.00116.00-2.52%1,360
Apr 23, 2026120.80122.95117.60119.00119.00-0.79%2,909
Apr 22, 2026120.95121.45118.50119.95119.951.10%1,691
Apr 21, 2026119.60119.60118.00118.65118.65-2.35%3,440
Apr 20, 2026124.95124.95118.00121.50121.50-1.14%290
Apr 17, 2026121.00122.90120.55122.90122.901.57%2,007
Apr 16, 2026122.95122.95118.00121.00121.000.29%548
Apr 15, 2026119.40121.60119.25120.65120.651.05%2,331
Apr 13, 2026117.50119.75113.05119.40119.401.66%586
Apr 10, 2026117.00118.95116.00117.45117.45-0.38%1,009
Apr 9, 2026116.45118.45116.45117.90117.901.25%72
Apr 8, 2026113.10116.90113.10116.45116.454.02%3,321
Apr 7, 2026115.50115.60110.80111.95111.95-0.75%1,053
Apr 6, 2026115.00115.00109.10112.80112.801.39%181
Apr 2, 2026106.45113.60106.45111.25111.254.51%755