Samrat Pharmachem Limited (BOM:530125)
India · Delayed Price · Currency is INR 277.50
-10.60 (-3.68%)
At close: Oct 23, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |