Samkrg Pistons and Rings Limited (BOM:520075)
India · Delayed Price · Currency is INR 119.00
+0.50 (0.42%)
At close: Jul 9, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 125.90 | 125.90 | 118.00 | 118.10 | 118.10 | -3.04% | 5,371 |
| Jun 10, 2026 | 120.10 | 124.00 | 120.10 | 121.80 | 121.80 | - | 929 |
| Jun 9, 2026 | 122.95 | 122.95 | 121.00 | 121.80 | 121.80 | 2.18% | 1,149 |
| Jun 8, 2026 | 121.15 | 124.80 | 118.40 | 119.20 | 119.20 | -1.61% | 1,037 |
| Jun 5, 2026 | 123.00 | 123.00 | 119.85 | 121.15 | 121.15 | -0.37% | 2,270 |
| Jun 4, 2026 | 126.65 | 126.65 | 120.10 | 121.60 | 121.60 | -0.57% | 1,369 |
| Jun 3, 2026 | 124.20 | 124.20 | 119.60 | 122.30 | 122.30 | 1.37% | 1,366 |
| Jun 2, 2026 | 114.70 | 125.00 | 114.70 | 120.65 | 120.65 | 2.55% | 4,055 |
| Jun 1, 2026 | 130.00 | 130.05 | 114.60 | 117.65 | 117.65 | -6.37% | 16,106 |
| May 29, 2026 | 116.95 | 133.10 | 116.50 | 125.65 | 125.65 | 10.75% | 28,819 |
| 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 |