Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 106.60
-2.60 (-2.38%)
At close: Oct 23, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 106.40 | 111.90 | 102.70 | 106.60 | 106.60 | -2.38% | 1,171 |
| Oct 22, 2026 | 116.85 | 116.85 | 106.55 | 109.20 | 109.20 | -0.77% | 5,522 |
| Oct 21, 2026 | 111.95 | 111.95 | 108.00 | 110.05 | 110.05 | 2.90% | 5,091 |
| Oct 19, 2026 | 109.00 | 109.00 | 106.65 | 106.95 | 106.95 | -2.91% | 4,931 |
| Oct 16, 2026 | 109.60 | 112.40 | 109.00 | 110.15 | 110.15 | 0.41% | 1,009 |
| Oct 15, 2026 | 110.45 | 111.45 | 108.60 | 109.70 | 109.70 | -0.68% | 350 |
| Oct 14, 2026 | 111.90 | 111.90 | 110.15 | 110.45 | 110.45 | -0.27% | 957 |
| Oct 13, 2026 | 112.00 | 112.00 | 107.25 | 110.75 | 110.75 | 1.98% | 1,637 |
| Oct 12, 2026 | 112.05 | 112.05 | 108.35 | 108.60 | 108.60 | -2.12% | 342 |
| Oct 9, 2026 | 108.95 | 111.90 | 107.00 | 110.95 | 110.95 | 2.02% | 2,808 |
| Oct 8, 2026 | 109.85 | 112.95 | 108.10 | 108.75 | 108.75 | -1.81% | 2,170 |
| Oct 7, 2026 | 110.95 | 114.90 | 110.15 | 110.75 | 110.75 | -0.18% | 1,256 |
| Oct 6, 2026 | 111.50 | 111.75 | 109.10 | 110.95 | 110.95 | 1.19% | 369 |
| Oct 5, 2026 | 113.70 | 113.70 | 108.80 | 109.65 | 109.65 | -1.17% | 732 |
| Oct 1, 2026 | 112.80 | 113.75 | 110.00 | 110.95 | 110.95 | -0.76% | 1,214 |
| Sep 30, 2026 | 110.25 | 113.60 | 110.15 | 111.80 | 111.80 | 1.50% | 9,468 |
| Sep 29, 2026 | 112.00 | 112.80 | 110.05 | 110.15 | 110.15 | -2.74% | 2,968 |
| Sep 28, 2026 | 112.00 | 113.95 | 111.30 | 113.25 | 113.25 | -0.57% | 1,106 |
| Sep 25, 2026 | 112.80 | 115.45 | 111.10 | 113.90 | 113.90 | 0.98% | 1,298 |
| Sep 24, 2026 | 113.00 | 115.95 | 111.60 | 112.80 | 112.80 | -0.88% | 5,417 |
| Sep 23, 2026 | 113.95 | 116.00 | 110.60 | 113.80 | 113.80 | 1.34% | 2,986 |
| Sep 22, 2026 | 112.10 | 114.00 | 110.05 | 112.30 | 112.30 | 0.67% | 495 |
| Sep 21, 2026 | 114.00 | 117.00 | 111.05 | 111.55 | 111.55 | 0.31% | 1,664 |
| Sep 18, 2026 | 112.00 | 119.45 | 110.00 | 111.20 | 111.20 | -0.71% | 795 |
| Sep 17, 2026 | 114.00 | 114.00 | 108.05 | 112.00 | 112.00 | 0.45% | 1,777 |
| Sep 16, 2026 | 114.00 | 114.00 | 109.00 | 111.50 | 111.50 | 0.45% | 943 |
| Sep 15, 2026 | 114.45 | 114.45 | 110.80 | 111.00 | 111.00 | -2.59% | 3,005 |
| Sep 11, 2026 | 112.85 | 115.00 | 111.00 | 114.45 | 113.95 | -0.35% | 3,725 |
| Sep 10, 2026 | 114.50 | 117.00 | 113.35 | 114.85 | 114.35 | 0.75% | 2,249 |
| Sep 9, 2026 | 114.00 | 114.65 | 112.55 | 114.00 | 113.50 | 0.09% | 4,684 |
| Sep 8, 2026 | 114.45 | 114.95 | 113.75 | 113.90 | 113.40 | 0.22% | 941 |
| Sep 7, 2026 | 115.50 | 117.75 | 112.00 | 113.65 | 113.15 | -2.70% | 17,981 |
| Sep 4, 2026 | 115.05 | 116.90 | 114.20 | 116.80 | 116.29 | 0.60% | 1,865 |
| Sep 3, 2026 | 115.10 | 117.80 | 114.70 | 116.10 | 115.59 | 0.61% | 1,453 |
| Sep 2, 2026 | 117.25 | 117.30 | 115.10 | 115.40 | 114.90 | -0.94% | 920 |
| Sep 1, 2026 | 115.75 | 118.40 | 115.75 | 116.50 | 115.99 | 0.73% | 887 |
| Aug 31, 2026 | 112.75 | 118.95 | 112.75 | 115.65 | 115.14 | -0.56% | 839 |
| Aug 28, 2026 | 116.70 | 118.00 | 116.30 | 116.30 | 115.79 | 0.30% | 3,880 |
| Aug 27, 2026 | 118.00 | 118.00 | 115.70 | 115.95 | 115.44 | -1.19% | 4,301 |
| Aug 26, 2026 | 119.00 | 119.40 | 117.30 | 117.35 | 116.84 | -1.39% | 1,956 |
| Aug 25, 2026 | 119.35 | 119.35 | 118.00 | 119.00 | 118.48 | 1.36% | 1,027 |
| Aug 24, 2026 | 117.05 | 121.45 | 117.05 | 117.40 | 116.89 | -0.17% | 994 |
| Aug 21, 2026 | 119.00 | 119.00 | 117.05 | 117.60 | 117.09 | -1.59% | 1,162 |
| Aug 20, 2026 | 121.95 | 121.95 | 119.50 | 119.50 | 118.98 | 0.29% | 184 |
| Aug 19, 2026 | 118.20 | 120.85 | 118.00 | 119.15 | 118.63 | 0.80% | 1,935 |
| Aug 18, 2026 | 116.00 | 119.60 | 115.00 | 118.20 | 117.68 | -0.55% | 1,509 |
| Aug 17, 2026 | 117.30 | 119.50 | 117.00 | 118.85 | 118.33 | - | 1,100 |
| Aug 14, 2026 | 116.70 | 120.00 | 116.50 | 118.85 | 118.33 | 2.02% | 1,918 |
| Aug 13, 2026 | 116.10 | 118.95 | 116.10 | 116.50 | 115.99 | -0.34% | 1,328 |
| Aug 12, 2026 | 119.00 | 119.00 | 116.40 | 116.90 | 116.39 | 0.56% | 1,637 |