Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 211.90
+1.55 (0.74%)
At close: Jan 22, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 212.00 | 216.35 | 207.10 | 209.45 | 209.45 | -1.16% | 277 |
| Jan 22, 2026 | 217.45 | 217.45 | 206.15 | 211.90 | 211.90 | 0.74% | 362 |
| Jan 21, 2026 | 210.50 | 219.20 | 206.00 | 210.35 | 210.35 | -1.43% | 539 |
| Jan 20, 2026 | 216.65 | 220.00 | 211.30 | 213.40 | 213.40 | -3.61% | 355 |
| Jan 19, 2026 | 216.55 | 228.40 | 216.55 | 221.40 | 221.40 | -1.80% | 1,326 |
| Jan 16, 2026 | 215.25 | 238.00 | 215.25 | 225.45 | 225.45 | 4.28% | 5,883 |
| Jan 14, 2026 | 214.05 | 224.70 | 214.05 | 216.20 | 216.20 | -0.41% | 5,746 |
| Jan 13, 2026 | 217.00 | 221.00 | 213.50 | 217.10 | 217.10 | 0.09% | 1,301 |
| Jan 12, 2026 | 210.50 | 221.95 | 210.00 | 216.90 | 216.90 | -2.32% | 3,130 |
| Jan 9, 2026 | 229.75 | 229.75 | 222.00 | 222.05 | 222.05 | -3.67% | 186 |
| Jan 8, 2026 | 234.00 | 234.00 | 227.00 | 230.50 | 230.50 | 3.78% | 758 |
| Jan 7, 2026 | 229.60 | 229.60 | 220.00 | 222.10 | 222.10 | -2.86% | 1,650 |
| Jan 6, 2026 | 234.50 | 234.50 | 226.00 | 228.65 | 228.65 | -1.87% | 699 |
| Jan 5, 2026 | 234.50 | 234.80 | 227.00 | 233.00 | 233.00 | -1.06% | 1,109 |
| Jan 2, 2026 | 228.00 | 237.10 | 226.00 | 235.50 | 235.50 | 3.40% | 1,467 |
| Jan 1, 2026 | 234.50 | 237.35 | 225.00 | 227.75 | 227.75 | 0.20% | 1,584 |
| Dec 31, 2025 | 234.50 | 237.35 | 226.90 | 227.30 | 227.30 | -3.15% | 965 |
| Dec 30, 2025 | 234.50 | 235.00 | 229.00 | 234.70 | 234.70 | 2.04% | 320 |
| Dec 29, 2025 | 226.05 | 231.00 | 224.00 | 230.00 | 230.00 | -0.22% | 3,856 |
| Dec 26, 2025 | 234.50 | 234.55 | 229.00 | 230.50 | 230.50 | -1.14% | 1,888 |
| Dec 24, 2025 | 231.05 | 236.00 | 229.80 | 233.15 | 233.15 | 0.91% | 1,879 |
| Dec 23, 2025 | 234.50 | 235.00 | 230.10 | 231.05 | 231.05 | -0.67% | 477 |
| Dec 22, 2025 | 229.25 | 235.85 | 229.25 | 232.60 | 232.60 | 1.51% | 297 |
| Dec 19, 2025 | 228.05 | 234.85 | 228.00 | 229.15 | 229.15 | -0.71% | 648 |
| Dec 18, 2025 | 236.00 | 236.05 | 226.00 | 230.80 | 230.80 | -6.03% | 20,546 |
| Dec 17, 2025 | 254.40 | 254.40 | 244.50 | 245.60 | 245.60 | -1.13% | 563 |
| Dec 16, 2025 | 255.00 | 257.25 | 248.00 | 248.40 | 248.40 | -2.09% | 654 |
| Dec 15, 2025 | 259.15 | 266.80 | 253.50 | 253.70 | 253.70 | -1.63% | 330 |
| Dec 12, 2025 | 250.50 | 262.00 | 246.25 | 257.90 | 257.90 | 4.16% | 211 |
| Dec 11, 2025 | 247.05 | 255.50 | 247.00 | 247.60 | 247.60 | 0.45% | 234 |
| Dec 10, 2025 | 249.00 | 251.00 | 241.50 | 246.50 | 246.50 | -1.32% | 741 |
| Dec 9, 2025 | 237.00 | 250.00 | 237.00 | 249.80 | 249.80 | 0.97% | 544 |
| Dec 8, 2025 | 252.40 | 259.00 | 245.25 | 247.40 | 247.40 | -2.33% | 873 |
| Dec 5, 2025 | 253.00 | 258.95 | 250.00 | 253.30 | 253.30 | 0.40% | 427 |
| Dec 4, 2025 | 261.95 | 261.95 | 251.05 | 252.30 | 252.30 | -3.67% | 954 |
| Dec 3, 2025 | 260.00 | 264.60 | 257.40 | 261.90 | 261.90 | 0.73% | 1,699 |
| Dec 2, 2025 | 249.90 | 270.00 | 249.90 | 260.00 | 260.00 | 5.99% | 2,521 |
| Dec 1, 2025 | 250.00 | 259.90 | 245.00 | 245.30 | 245.30 | -3.95% | 4,371 |
| Nov 28, 2025 | 258.90 | 258.95 | 255.30 | 255.40 | 255.40 | 0.04% | 429 |
| Nov 27, 2025 | 262.00 | 262.95 | 255.05 | 255.30 | 255.30 | -0.06% | 448 |
| Nov 26, 2025 | 260.50 | 271.80 | 251.00 | 255.45 | 255.45 | -3.60% | 2,816 |
| Nov 25, 2025 | 262.25 | 265.00 | 255.10 | 265.00 | 265.00 | -1.54% | 1,004 |
| Nov 24, 2025 | 270.00 | 275.00 | 252.60 | 269.15 | 269.15 | -0.35% | 532 |
| Nov 21, 2025 | 268.35 | 270.95 | 268.35 | 270.10 | 270.10 | -1.48% | 157 |
| Nov 20, 2025 | 275.00 | 275.00 | 266.10 | 274.15 | 274.15 | -0.18% | 1,156 |
| Nov 19, 2025 | 269.20 | 276.95 | 269.00 | 274.65 | 274.65 | 2.02% | 759 |
| Nov 18, 2025 | 275.00 | 275.00 | 268.50 | 269.20 | 269.20 | 0.43% | 426 |
| Nov 17, 2025 | 272.60 | 277.30 | 266.30 | 268.05 | 268.05 | -1.65% | 1,876 |
| Nov 14, 2025 | 272.05 | 275.75 | 270.00 | 272.55 | 272.55 | 0.20% | 1,125 |
| Nov 13, 2025 | 276.20 | 280.00 | 271.00 | 272.00 | 272.00 | -1.52% | 1,787 |