Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 260.40
+5.40 (2.12%)
At close: Nov 13, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 256.80 | 263.35 | 249.00 | 260.40 | 260.40 | 2.12% | 682 |
| Nov 12, 2026 | 254.75 | 259.00 | 253.00 | 255.00 | 255.00 | -0.39% | 888 |
| Nov 11, 2026 | 255.35 | 261.95 | 246.60 | 256.00 | 256.00 | -0.76% | 1,276 |
| Nov 9, 2026 | 258.00 | 258.00 | 250.30 | 257.95 | 257.95 | - | 361 |
| Nov 8, 2026 | 256.05 | 258.00 | 254.00 | 257.95 | 257.95 | 1.24% | 158 |
| Nov 6, 2026 | 267.05 | 267.05 | 248.00 | 254.80 | 254.80 | -2.00% | 1,794 |
| Nov 5, 2026 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | -2.99% | 3,762 |
| Nov 4, 2026 | 260.00 | 272.25 | 251.35 | 268.00 | 268.00 | 3.36% | 1,510 |
| Nov 3, 2026 | 275.00 | 275.00 | 255.00 | 259.30 | 259.30 | -2.48% | 532 |
| Nov 2, 2026 | 273.50 | 279.00 | 264.00 | 265.90 | 265.90 | 1.84% | 1,534 |
| Oct 30, 2026 | 272.00 | 272.00 | 261.00 | 261.10 | 261.10 | -3.78% | 683 |
| Oct 29, 2026 | 266.00 | 273.50 | 260.15 | 271.35 | 271.35 | 2.01% | 424 |
| Oct 28, 2026 | 269.00 | 273.00 | 255.20 | 266.00 | 266.00 | -1.12% | 1,301 |
| Oct 27, 2026 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | -2.13% | 1,507 |
| Oct 26, 2026 | 295.00 | 298.00 | 269.00 | 274.85 | 274.85 | -0.95% | 1,763 |
| Oct 23, 2026 | 289.00 | 289.00 | 260.10 | 277.50 | 277.50 | -3.68% | 1,601 |
| Oct 22, 2026 | 278.00 | 294.00 | 277.95 | 288.10 | 288.10 | 5.86% | 7,733 |
| Oct 21, 2026 | 271.90 | 283.00 | 265.70 | 272.15 | 272.15 | 0.74% | 4,073 |
| Oct 19, 2026 | 254.20 | 279.60 | 254.20 | 270.15 | 270.15 | 6.27% | 9,287 |
| Oct 16, 2026 | 238.80 | 254.20 | 237.00 | 254.20 | 254.20 | 10.00% | 9,266 |
| Oct 15, 2026 | 241.90 | 241.90 | 230.00 | 231.10 | 231.10 | -2.67% | 1,159 |
| Oct 14, 2026 | 230.60 | 244.95 | 230.60 | 237.45 | 237.45 | 1.87% | 1,636 |
| Oct 13, 2026 | 235.15 | 239.95 | 232.50 | 233.10 | 233.10 | -3.68% | 296 |
| Oct 12, 2026 | 245.00 | 245.00 | 239.00 | 242.00 | 242.00 | 3.80% | 751 |
| Oct 9, 2026 | 243.95 | 249.80 | 230.00 | 233.15 | 233.15 | -1.14% | 3,325 |
| Oct 8, 2026 | 240.00 | 240.00 | 232.05 | 235.85 | 235.85 | -3.72% | 710 |
| Oct 7, 2026 | 239.00 | 245.20 | 239.00 | 244.95 | 244.95 | 2.49% | 1,034 |
| Oct 6, 2026 | 236.50 | 243.60 | 235.05 | 239.00 | 239.00 | -0.58% | 702 |
| Oct 5, 2026 | 236.50 | 244.00 | 231.10 | 240.40 | 240.40 | 3.24% | 505 |
| Oct 1, 2026 | 244.00 | 247.95 | 232.00 | 232.85 | 232.85 | -3.66% | 4,575 |
| Sep 30, 2026 | 239.90 | 246.50 | 231.95 | 241.70 | 241.70 | 2.44% | 3,588 |
| Sep 29, 2026 | 233.00 | 239.90 | 230.00 | 235.95 | 235.95 | 1.33% | 1,056 |
| Sep 28, 2026 | 238.00 | 239.25 | 230.10 | 232.85 | 232.85 | 0.37% | 784 |
| Sep 25, 2026 | 231.95 | 233.30 | 225.00 | 232.00 | 232.00 | 4.01% | 2,262 |
| Sep 24, 2026 | 220.45 | 236.10 | 220.45 | 223.05 | 223.05 | -0.82% | 4,533 |
| Sep 23, 2026 | 235.00 | 235.00 | 220.85 | 224.90 | 224.90 | -0.46% | 928 |
| Sep 22, 2026 | 220.90 | 226.00 | 220.90 | 225.95 | 225.95 | 0.67% | 1,211 |
| Sep 21, 2026 | 219.80 | 232.70 | 219.80 | 224.45 | 224.45 | -1.97% | 1,011 |
| Sep 18, 2026 | 229.20 | 229.20 | 226.00 | 228.95 | 228.95 | -0.15% | 234 |
| Sep 17, 2026 | 222.80 | 229.60 | 222.75 | 229.30 | 229.30 | 2.73% | 342 |
| Sep 16, 2026 | 223.50 | 223.50 | 211.85 | 223.20 | 223.20 | 0.59% | 1,002 |
| Sep 15, 2026 | 227.95 | 236.50 | 221.50 | 221.90 | 221.90 | -2.31% | 418 |
| 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 |