Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 242.70
+5.65 (2.38%)
At close: Aug 21, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 243.00 | 247.00 | 242.00 | 242.70 | 242.70 | 2.38% | 541 |
| Aug 20, 2026 | 236.35 | 238.50 | 230.60 | 237.05 | 237.05 | 0.30% | 799 |
| Aug 19, 2026 | 230.40 | 238.50 | 229.10 | 236.35 | 236.35 | 0.32% | 506 |
| Aug 18, 2026 | 234.50 | 237.00 | 226.05 | 235.60 | 235.60 | 2.75% | 554 |
| Aug 17, 2026 | 238.50 | 238.50 | 229.00 | 229.30 | 229.30 | -0.82% | 856 |
| Aug 14, 2026 | 248.50 | 249.90 | 228.35 | 231.20 | 231.20 | -3.81% | 3,211 |
| Aug 13, 2026 | 243.20 | 250.05 | 238.20 | 240.35 | 240.35 | -1.07% | 1,582 |
| Aug 12, 2026 | 230.10 | 245.75 | 230.10 | 242.95 | 242.95 | 0.31% | 630 |
| Aug 11, 2026 | 247.20 | 254.00 | 242.20 | 242.20 | 242.20 | -4.98% | 1,141 |
| Aug 10, 2026 | 257.90 | 258.00 | 248.25 | 254.90 | 254.90 | 0.41% | 274 |
| Aug 7, 2026 | 241.70 | 253.95 | 235.00 | 253.85 | 253.85 | 4.94% | 3,305 |
| Aug 6, 2026 | 242.55 | 243.40 | 236.00 | 241.90 | 241.90 | -0.27% | 849 |
| Aug 5, 2026 | 247.50 | 252.00 | 238.00 | 242.55 | 242.55 | -1.76% | 991 |
| Aug 4, 2026 | 255.00 | 255.00 | 235.00 | 246.90 | 246.90 | 1.63% | 544 |
| Aug 3, 2026 | 253.50 | 253.50 | 242.95 | 242.95 | 242.95 | -0.21% | 117 |
| Jul 31, 2026 | 251.95 | 256.00 | 242.75 | 243.45 | 243.45 | -3.37% | 374 |
| Jul 30, 2026 | 247.85 | 252.95 | 246.00 | 251.95 | 251.95 | 1.65% | 326 |
| Jul 29, 2026 | 248.00 | 248.00 | 238.55 | 247.85 | 247.85 | -0.04% | 603 |
| Jul 28, 2026 | 242.50 | 247.95 | 235.55 | 247.95 | 247.95 | 2.25% | 156 |
| Jul 27, 2026 | 251.00 | 251.00 | 242.00 | 242.50 | 242.50 | -3.39% | 304 |
| Jul 24, 2026 | 246.00 | 255.50 | 240.00 | 251.00 | 251.00 | 1.80% | 619 |
| Jul 23, 2026 | 256.90 | 256.90 | 245.10 | 246.55 | 246.55 | -4.42% | 365 |
| Jul 22, 2026 | 250.00 | 259.00 | 247.05 | 257.95 | 257.95 | -0.81% | 592 |
| Jul 21, 2026 | 248.00 | 264.95 | 248.00 | 260.05 | 260.05 | -0.34% | 1,780 |
| Jul 20, 2026 | 257.95 | 265.10 | 248.10 | 260.95 | 260.95 | 1.16% | 707 |
| Jul 17, 2026 | 258.45 | 263.00 | 257.50 | 257.95 | 257.95 | -0.04% | 548 |
| Jul 16, 2026 | 253.05 | 259.50 | 249.00 | 258.05 | 258.05 | 3.61% | 656 |
| Jul 15, 2026 | 257.90 | 258.00 | 248.05 | 249.05 | 249.05 | -1.52% | 369 |
| Jul 14, 2026 | 246.10 | 254.00 | 246.10 | 252.90 | 252.90 | -0.43% | 531 |
| Jul 13, 2026 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | - | 523 |
| Jul 10, 2026 | 245.00 | 259.80 | 245.00 | 254.00 | 254.00 | -0.06% | 1,256 |
| Jul 9, 2026 | 252.10 | 264.60 | 252.00 | 254.15 | 254.15 | 0.83% | 1,952 |
| Jul 8, 2026 | 266.05 | 280.00 | 250.15 | 252.05 | 252.05 | -7.96% | 3,944 |
| Jul 7, 2026 | 294.00 | 296.00 | 270.55 | 273.85 | 273.85 | -4.45% | 8,580 |
| Jul 6, 2026 | 250.10 | 293.00 | 248.15 | 286.60 | 286.60 | 9.66% | 16,510 |
| Jul 3, 2026 | 243.85 | 265.00 | 243.85 | 261.35 | 261.35 | 10.51% | 13,786 |
| Jul 2, 2026 | 220.45 | 244.00 | 218.95 | 236.50 | 236.50 | 8.79% | 9,231 |
| Jul 1, 2026 | 218.50 | 228.00 | 215.45 | 217.40 | 217.40 | -1.02% | 4,529 |
| Jun 30, 2026 | 225.00 | 225.00 | 205.00 | 219.65 | 219.65 | -1.63% | 6,749 |
| Jun 29, 2026 | 216.80 | 225.00 | 208.25 | 223.30 | 223.30 | 3.00% | 5,077 |
| Jun 25, 2026 | 213.05 | 218.00 | 212.00 | 216.80 | 216.80 | 1.90% | 2,530 |
| Jun 24, 2026 | 208.00 | 213.00 | 207.05 | 212.75 | 212.75 | 4.26% | 3,867 |
| Jun 23, 2026 | 202.20 | 208.45 | 200.60 | 204.05 | 204.05 | 1.72% | 2,008 |
| Jun 22, 2026 | 198.00 | 204.95 | 198.00 | 200.60 | 200.60 | 0.93% | 5,057 |
| Jun 19, 2026 | 197.00 | 202.75 | 196.05 | 198.75 | 198.75 | - | 3,170 |
| Jun 18, 2026 | 202.05 | 203.90 | 195.65 | 198.75 | 198.75 | 0.23% | 3,667 |
| Jun 17, 2026 | 201.60 | 202.75 | 198.20 | 198.30 | 198.30 | -1.64% | 2,714 |
| Jun 16, 2026 | 203.00 | 205.00 | 201.20 | 201.60 | 201.60 | -0.12% | 2,397 |
| Jun 15, 2026 | 202.00 | 206.00 | 200.20 | 201.85 | 201.85 | 0.55% | 5,039 |
| Jun 12, 2026 | 205.10 | 209.70 | 199.05 | 200.75 | 200.75 | 0.30% | 2,053 |