Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 80.09
+1.57 (2.00%)
At close: Sep 1, 2025
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 1.99% | 143,094 |
| Sep 4, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 1.99% | 133,161 |
| Sep 3, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 2.00% | 145,336 |
| Sep 2, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 2.00% | 131,782 |
| Sep 1, 2025 | 80.09 | 80.09 | 80.05 | 80.09 | 80.09 | 2.00% | 233,501 |
| Aug 29, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 1.99% | 151,726 |
| Aug 28, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 1.99% | 139,465 |
| Aug 26, 2025 | 75.47 | 75.49 | 72.53 | 75.49 | 75.49 | 2.00% | 287,452 |
| Aug 25, 2025 | 74.00 | 74.01 | 74.00 | 74.01 | 74.01 | 2.00% | 117,256 |
| Aug 22, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 2.00% | 133,376 |
| Aug 21, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 1.99% | 112,609 |
| Aug 20, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.99% | 118,654 |
| Aug 19, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 2.00% | 136,660 |
| Aug 18, 2025 | 67.04 | 67.05 | 67.04 | 67.05 | 67.05 | 1.99% | 154,975 |
| Aug 14, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.99% | 165,880 |
| Aug 13, 2025 | 64.39 | 64.46 | 64.39 | 64.46 | 64.46 | 1.99% | 144,200 |
| Aug 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.98% | 174,713 |
| Aug 11, 2025 | 61.94 | 61.97 | 61.94 | 61.97 | 61.97 | 1.99% | 194,291 |
| Aug 8, 2025 | 60.76 | 60.76 | 60.49 | 60.76 | 60.76 | 2.00% | 264,765 |
| Aug 7, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 1.99% | 62,259 |
| Aug 6, 2025 | 58.24 | 58.41 | 56.13 | 58.41 | 58.41 | 1.99% | 276,545 |
| Aug 5, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 1.99% | 67,016 |
| Aug 4, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 2.00% | 67,377 |
| Aug 1, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.98% | 126,798 |
| Jul 31, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.98% | 77,740 |
| Jul 30, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 1.98% | 77,134 |
| Jul 29, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.98% | 75,129 |
| Jul 28, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.98% | 76,546 |
| Jul 25, 2025 | 49.85 | 49.90 | 49.85 | 49.90 | 49.90 | 1.98% | 146,596 |
| Jul 24, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 1.98% | 116,338 |
| Jul 23, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 2.00% | 171,174 |
| Jul 22, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.99% | 97,360 |
| Jul 21, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.99% | 294,824 |
| Jul 18, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.98% | 7,455 |
| Jul 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.98% | 15,128 |
| Jul 16, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.99% | 119,095 |
| Jul 15, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 1.99% | 95,779 |
| Jul 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.98% | 256,252 |
| Jul 11, 2025 | 41.09 | 41.10 | 40.99 | 40.99 | 40.99 | 1.71% | 479,889 |
| Jul 10, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.00% | 168,058 |
| Jul 9, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.99% | 162,731 |
| Jul 8, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 1.97% | 168,034 |
| Jul 7, 2025 | 37.99 | 37.99 | 36.51 | 37.99 | 37.99 | 1.99% | 173,776 |
| Jul 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 2.00% | 8,114 |
| Jul 3, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.98% | 1,590 |
| Jul 2, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.99% | 1,611 |
| Jul 1, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.98% | 8,169 |
| Jun 30, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.98% | 186 |
| Jun 27, 2025 | 33.74 | 33.76 | 33.74 | 33.76 | 33.76 | 1.99% | 73,592 |
| Jun 26, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.97% | 2,823 |