Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 221.15
+0.55 (0.25%)
At close: Apr 21, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 218.00 | 223.10 | 214.10 | 221.15 | 221.15 | 0.25% | 180 |
| Apr 20, 2026 | 218.00 | 226.75 | 215.10 | 220.60 | 220.60 | -1.85% | 998 |
| Apr 17, 2026 | 224.50 | 228.95 | 220.00 | 224.75 | 224.75 | 2.21% | 1,942 |
| Apr 16, 2026 | 214.75 | 220.00 | 213.05 | 219.90 | 219.90 | 2.83% | 2,485 |
| Apr 15, 2026 | 213.60 | 218.00 | 206.00 | 213.85 | 213.85 | 1.04% | 2,721 |
| Apr 13, 2026 | 207.80 | 211.90 | 205.00 | 211.65 | 211.65 | 1.78% | 1,470 |
| Apr 10, 2026 | 215.00 | 215.00 | 207.10 | 207.95 | 207.95 | -0.50% | 546 |
| Apr 9, 2026 | 214.95 | 216.95 | 206.55 | 209.00 | 209.00 | -3.82% | 425 |
| Apr 8, 2026 | 219.00 | 219.00 | 210.30 | 217.30 | 217.30 | 5.23% | 5,238 |
| Apr 7, 2026 | 208.00 | 211.00 | 200.15 | 206.50 | 206.50 | -1.76% | 1,161 |
| Apr 6, 2026 | 206.55 | 211.50 | 201.70 | 210.20 | 210.20 | 1.82% | 417 |
| Apr 2, 2026 | 197.05 | 206.50 | 195.90 | 206.45 | 206.45 | 4.32% | 1,795 |
| Apr 1, 2026 | 198.95 | 210.00 | 192.65 | 197.90 | 197.90 | 1.51% | 1,953 |
| Mar 30, 2026 | 194.40 | 200.00 | 190.00 | 194.95 | 194.95 | -0.36% | 6,712 |
| Mar 27, 2026 | 212.50 | 212.50 | 195.10 | 195.65 | 195.65 | -4.58% | 2,071 |
| Mar 25, 2026 | 201.95 | 213.90 | 201.95 | 205.05 | 205.05 | 2.53% | 4,756 |
| Mar 24, 2026 | 202.20 | 202.20 | 197.00 | 200.00 | 200.00 | -1.09% | 3,168 |
| Mar 23, 2026 | 205.10 | 210.00 | 198.00 | 202.20 | 202.20 | -4.53% | 2,515 |
| Mar 20, 2026 | 214.00 | 214.00 | 210.50 | 211.80 | 211.80 | 1.36% | 1,153 |
| Mar 19, 2026 | 215.25 | 215.25 | 205.20 | 208.95 | 208.95 | -3.11% | 1,470 |
| Mar 18, 2026 | 202.25 | 215.65 | 202.05 | 215.65 | 215.65 | 6.73% | 1,200 |
| Mar 17, 2026 | 210.00 | 210.00 | 201.50 | 202.05 | 202.05 | -1.92% | 625 |
| Mar 16, 2026 | 211.80 | 211.80 | 205.00 | 206.00 | 206.00 | -2.76% | 2,026 |
| Mar 13, 2026 | 212.75 | 212.75 | 206.05 | 211.85 | 211.85 | 2.37% | 1,593 |
| Mar 12, 2026 | 216.20 | 220.00 | 200.00 | 206.95 | 206.95 | -9.13% | 8,367 |
| Mar 11, 2026 | 220.00 | 243.85 | 219.95 | 227.75 | 227.75 | 5.54% | 2,091 |
| Mar 10, 2026 | 204.90 | 230.00 | 201.05 | 215.80 | 215.80 | 7.07% | 9,265 |
| Mar 9, 2026 | 201.60 | 203.95 | 198.25 | 201.55 | 201.55 | -0.81% | 1,246 |
| Mar 6, 2026 | 207.50 | 207.50 | 202.30 | 203.20 | 203.20 | -2.57% | 540 |
| Mar 5, 2026 | 201.00 | 212.00 | 201.00 | 208.55 | 208.55 | 2.94% | 236 |
| Mar 4, 2026 | 201.80 | 206.95 | 200.55 | 202.60 | 202.60 | 0.32% | 2,277 |
| Mar 2, 2026 | 200.00 | 211.95 | 197.95 | 201.95 | 201.95 | -3.56% | 2,709 |
| Feb 27, 2026 | 202.05 | 210.95 | 202.05 | 209.40 | 209.40 | 2.22% | 1,650 |
| Feb 26, 2026 | 201.00 | 205.75 | 201.00 | 204.85 | 204.85 | 1.19% | 2,100 |
| Feb 25, 2026 | 201.60 | 209.50 | 201.60 | 202.45 | 202.45 | -1.68% | 4,858 |
| Feb 24, 2026 | 201.00 | 206.50 | 201.00 | 205.90 | 205.90 | 1.13% | 1,578 |
| Feb 23, 2026 | 200.95 | 206.00 | 200.00 | 203.60 | 203.60 | 0.79% | 1,317 |
| Feb 20, 2026 | 205.00 | 205.00 | 200.00 | 202.00 | 202.00 | 0.47% | 3,321 |
| Feb 19, 2026 | 205.75 | 208.50 | 200.00 | 201.05 | 201.05 | -2.28% | 1,634 |
| Feb 18, 2026 | 208.65 | 211.90 | 205.50 | 205.75 | 205.75 | -1.39% | 787 |
| Feb 17, 2026 | 219.00 | 219.00 | 205.20 | 208.65 | 208.65 | -3.45% | 524 |
| Feb 16, 2026 | 230.00 | 230.00 | 210.00 | 216.10 | 216.10 | -9.43% | 8,180 |
| Feb 13, 2026 | 244.90 | 247.95 | 236.00 | 238.60 | 238.60 | 1.92% | 1,311 |
| Feb 12, 2026 | 241.05 | 248.35 | 234.00 | 234.10 | 234.10 | -2.60% | 482 |
| Feb 11, 2026 | 240.00 | 244.95 | 239.00 | 240.35 | 240.35 | -2.02% | 368 |
| Feb 10, 2026 | 249.00 | 255.60 | 240.00 | 245.30 | 245.30 | 3.13% | 741 |
| Feb 9, 2026 | 228.20 | 239.30 | 228.20 | 237.85 | 237.85 | 4.23% | 383 |
| Feb 6, 2026 | 233.30 | 234.70 | 224.70 | 228.20 | 228.20 | -2.19% | 744 |
| Feb 5, 2026 | 205.15 | 235.95 | 205.15 | 233.30 | 233.30 | 6.80% | 1,358 |
| Feb 4, 2026 | 208.80 | 222.00 | 208.80 | 218.45 | 218.45 | 4.92% | 1,551 |