Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 227.15
-4.35 (-1.88%)
At close: Sep 11, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 231.50 | 231.50 | 220.00 | 227.15 | 227.15 | -1.88% | 1,679 |
| Sep 10, 2026 | 230.00 | 233.45 | 224.05 | 231.50 | 231.50 | 1.42% | 407 |
| Sep 9, 2026 | 219.55 | 238.00 | 219.55 | 228.25 | 228.25 | -1.10% | 593 |
| Sep 8, 2026 | 224.15 | 235.00 | 224.15 | 230.80 | 230.80 | 0.39% | 1,173 |
| Sep 7, 2026 | 231.00 | 231.00 | 228.00 | 229.90 | 229.90 | -0.69% | 638 |
| Sep 4, 2026 | 230.60 | 237.50 | 230.00 | 231.50 | 231.50 | -2.26% | 465 |
| Sep 3, 2026 | 226.20 | 239.00 | 226.20 | 236.85 | 236.85 | 3.86% | 970 |
| Sep 2, 2026 | 231.25 | 234.70 | 225.00 | 228.05 | 228.05 | -2.83% | 1,802 |
| Sep 1, 2026 | 236.75 | 236.75 | 231.00 | 234.70 | 234.70 | -2.51% | 871 |
| Aug 31, 2026 | 236.05 | 240.85 | 236.00 | 240.75 | 240.75 | -0.08% | 156 |
| Aug 28, 2026 | 245.00 | 245.00 | 233.50 | 240.95 | 240.95 | -1.89% | 2,039 |
| Aug 27, 2026 | 246.80 | 246.80 | 235.50 | 245.60 | 245.60 | 1.01% | 249 |
| Aug 26, 2026 | 247.90 | 247.90 | 236.05 | 243.15 | 243.15 | 2.62% | 602 |
| Aug 25, 2026 | 254.95 | 254.95 | 235.00 | 236.95 | 236.95 | -3.60% | 1,762 |
| Aug 24, 2026 | 238.00 | 247.50 | 238.00 | 245.80 | 245.80 | 1.28% | 433 |
| 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 |