Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 324.95
+6.95 (2.19%)
At close: Aug 29, 2025
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 318.20 | 325.00 | 315.15 | 324.95 | 324.95 | 2.19% | 332 |
| Aug 28, 2025 | 322.00 | 322.00 | 317.00 | 318.00 | 318.00 | -1.24% | 113 |
| Aug 26, 2025 | 315.55 | 323.00 | 314.00 | 322.00 | 322.00 | 1.31% | 257 |
| Aug 25, 2025 | 321.40 | 329.95 | 315.30 | 317.85 | 317.85 | -1.59% | 1,470 |
| Aug 22, 2025 | 323.60 | 324.90 | 323.00 | 323.00 | 323.00 | -0.20% | 1,302 |
| Aug 21, 2025 | 324.00 | 339.90 | 318.00 | 323.65 | 323.65 | 1.30% | 3,370 |
| Aug 20, 2025 | 319.00 | 325.95 | 318.00 | 319.50 | 319.50 | -0.91% | 2,420 |
| Aug 19, 2025 | 322.80 | 322.95 | 315.00 | 322.45 | 322.45 | -0.26% | 2,669 |
| Aug 18, 2025 | 325.00 | 325.00 | 317.60 | 323.30 | 323.30 | 1.68% | 4,196 |
| Aug 14, 2025 | 329.10 | 333.90 | 317.00 | 317.95 | 317.95 | -5.78% | 7,916 |
| Aug 13, 2025 | 338.20 | 350.00 | 335.00 | 337.45 | 337.45 | -1.79% | 1,735 |
| Aug 12, 2025 | 347.00 | 347.00 | 336.05 | 343.60 | 343.60 | 2.28% | 821 |
| Aug 11, 2025 | 330.80 | 337.95 | 330.80 | 335.95 | 335.95 | 1.57% | 1,880 |
| Aug 8, 2025 | 342.00 | 343.80 | 320.00 | 330.75 | 330.75 | -1.80% | 3,369 |
| Aug 7, 2025 | 340.50 | 342.00 | 331.60 | 336.80 | 336.80 | -0.69% | 1,971 |
| Aug 6, 2025 | 337.05 | 350.20 | 330.00 | 339.15 | 339.15 | -1.42% | 3,707 |
| Aug 5, 2025 | 355.00 | 355.00 | 340.00 | 344.05 | 344.05 | -0.85% | 588 |
| Aug 4, 2025 | 350.00 | 350.00 | 335.00 | 347.00 | 347.00 | 2.45% | 848 |
| Aug 1, 2025 | 340.00 | 349.00 | 338.00 | 338.70 | 338.70 | -1.24% | 2,119 |
| Jul 31, 2025 | 340.50 | 354.10 | 340.50 | 342.95 | 342.95 | -0.71% | 664 |
| Jul 30, 2025 | 347.10 | 354.90 | 341.90 | 345.40 | 345.40 | -0.42% | 1,139 |
| Jul 29, 2025 | 348.00 | 353.80 | 340.00 | 346.85 | 346.85 | -0.67% | 574 |
| Jul 28, 2025 | 358.00 | 359.75 | 346.00 | 349.20 | 349.20 | -0.95% | 5,393 |
| Jul 25, 2025 | 362.60 | 363.00 | 351.00 | 352.55 | 352.55 | -2.77% | 1,599 |
| Jul 24, 2025 | 371.00 | 373.95 | 350.00 | 362.60 | 362.60 | -1.87% | 3,458 |
| Jul 23, 2025 | 375.00 | 375.45 | 365.00 | 369.50 | 369.50 | -0.14% | 967 |
| Jul 22, 2025 | 370.10 | 374.60 | 366.20 | 370.00 | 370.00 | -0.03% | 1,746 |
| Jul 21, 2025 | 370.60 | 375.80 | 362.15 | 370.10 | 370.10 | -0.13% | 1,432 |
| Jul 18, 2025 | 371.00 | 377.80 | 370.00 | 370.60 | 370.60 | -1.65% | 1,006 |
| Jul 17, 2025 | 380.00 | 383.95 | 373.60 | 376.80 | 376.80 | -1.98% | 1,676 |
| Jul 16, 2025 | 378.00 | 387.35 | 370.00 | 384.40 | 384.40 | 3.49% | 4,063 |
| Jul 15, 2025 | 361.05 | 379.70 | 361.00 | 371.45 | 371.45 | 1.66% | 1,113 |
| Jul 14, 2025 | 368.00 | 373.45 | 361.10 | 365.40 | 365.40 | -0.35% | 1,937 |
| Jul 11, 2025 | 370.00 | 379.25 | 365.85 | 366.70 | 366.70 | -0.12% | 3,205 |
| Jul 10, 2025 | 388.10 | 388.10 | 362.00 | 367.15 | 367.15 | -3.47% | 5,840 |
| Jul 9, 2025 | 389.00 | 389.00 | 377.00 | 380.35 | 380.35 | 1.02% | 4,473 |
| Jul 8, 2025 | 379.00 | 380.00 | 371.25 | 376.50 | 376.50 | -0.26% | 5,717 |
| Jul 7, 2025 | 354.80 | 380.00 | 354.75 | 377.50 | 377.50 | 6.76% | 10,891 |
| Jul 4, 2025 | 349.90 | 357.95 | 345.00 | 353.60 | 353.60 | 1.04% | 1,889 |
| Jul 3, 2025 | 353.00 | 357.00 | 349.30 | 349.95 | 349.95 | -1.55% | 1,442 |
| Jul 2, 2025 | 352.80 | 363.90 | 345.15 | 355.45 | 355.45 | 0.75% | 8,350 |
| Jul 1, 2025 | 359.00 | 359.00 | 349.50 | 352.80 | 352.80 | -1.69% | 909 |
| Jun 30, 2025 | 366.00 | 378.95 | 356.00 | 358.85 | 358.85 | -0.61% | 5,623 |
| Jun 27, 2025 | 350.50 | 368.95 | 347.20 | 361.05 | 361.05 | 4.70% | 7,254 |
| Jun 26, 2025 | 350.90 | 358.00 | 342.55 | 344.85 | 344.85 | 0.70% | 4,622 |
| Jun 25, 2025 | 359.00 | 359.00 | 341.75 | 342.45 | 342.45 | 0.74% | 2,507 |
| Jun 24, 2025 | 366.95 | 366.95 | 338.05 | 339.95 | 339.95 | -1.16% | 728 |
| Jun 23, 2025 | 339.60 | 347.95 | 332.55 | 343.95 | 343.95 | 0.78% | 1,023 |
| Jun 20, 2025 | 340.00 | 348.90 | 340.00 | 341.30 | 341.30 | 1.55% | 364 |
| Jun 19, 2025 | 341.10 | 345.00 | 335.55 | 336.10 | 336.10 | -1.28% | 1,300 |