Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 212.55
-36.35 (-14.60%)
At close: Jun 1, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 225.90 | 269.00 | 223.00 | 248.90 | 248.90 | 10.18% | 27,827 |
| May 27, 2026 | 233.70 | 238.80 | 220.00 | 225.90 | 225.90 | -2.86% | 849 |
| May 26, 2026 | 231.85 | 238.25 | 230.00 | 232.55 | 232.55 | 0.13% | 1,296 |
| May 25, 2026 | 230.00 | 241.00 | 230.00 | 232.25 | 232.25 | 3.43% | 2,763 |
| May 22, 2026 | 221.05 | 225.85 | 221.00 | 224.55 | 224.55 | 1.15% | 1,013 |
| May 21, 2026 | 208.60 | 234.00 | 208.55 | 222.00 | 222.00 | 6.45% | 8,591 |
| May 20, 2026 | 213.95 | 213.95 | 208.00 | 208.55 | 208.55 | -2.25% | 105 |
| May 19, 2026 | 212.00 | 213.95 | 202.00 | 213.35 | 213.35 | 0.31% | 1,468 |
| May 18, 2026 | 208.00 | 216.85 | 208.00 | 212.70 | 212.70 | 1.53% | 477 |
| May 15, 2026 | 210.00 | 217.80 | 207.00 | 209.50 | 209.50 | 0.43% | 2,082 |
| May 14, 2026 | 212.95 | 218.95 | 208.10 | 208.60 | 208.60 | -2.04% | 847 |
| May 13, 2026 | 216.95 | 216.95 | 207.00 | 212.95 | 212.95 | 1.55% | 363 |
| May 12, 2026 | 212.65 | 217.45 | 206.65 | 209.70 | 209.70 | -1.39% | 1,767 |
| May 11, 2026 | 213.00 | 216.95 | 210.00 | 212.65 | 212.65 | -1.07% | 1,290 |
| May 8, 2026 | 212.15 | 224.00 | 212.15 | 214.95 | 214.95 | -2.89% | 994 |
| May 7, 2026 | 212.35 | 229.00 | 210.00 | 221.35 | 221.35 | 6.78% | 6,079 |
| May 6, 2026 | 212.50 | 218.00 | 202.00 | 207.30 | 207.30 | -2.38% | 3,502 |
| May 5, 2026 | 215.00 | 215.05 | 210.15 | 212.35 | 212.35 | -0.45% | 1,738 |
| May 4, 2026 | 215.05 | 216.55 | 212.20 | 213.30 | 213.30 | 1.04% | 693 |
| Apr 30, 2026 | 210.00 | 230.80 | 205.00 | 211.10 | 211.10 | 0.43% | 2,529 |
| Apr 29, 2026 | 212.00 | 214.50 | 210.10 | 210.20 | 210.20 | -0.61% | 558 |
| Apr 28, 2026 | 214.95 | 214.95 | 205.00 | 211.50 | 211.50 | 0.74% | 1,720 |
| Apr 27, 2026 | 215.00 | 215.95 | 209.10 | 209.95 | 209.95 | 0.50% | 643 |
| Apr 24, 2026 | 222.00 | 222.00 | 203.50 | 208.90 | 208.90 | -4.57% | 2,763 |
| Apr 23, 2026 | 223.00 | 227.95 | 210.15 | 218.90 | 218.90 | -1.90% | 2,175 |
| Apr 22, 2026 | 220.00 | 228.95 | 217.15 | 223.15 | 223.15 | 0.90% | 1,592 |
| 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 |