Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 19.77
-0.60 (-2.95%)
At close: Mar 5, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.38 | 21.38 | 19.36 | 19.77 | 19.77 | -2.95% | 195,812 |
| Mar 4, 2026 | 21.40 | 21.40 | 20.31 | 20.37 | 20.37 | -4.68% | 84,230 |
| Mar 2, 2026 | 21.90 | 21.90 | 20.85 | 21.37 | 21.37 | -2.60% | 382,023 |
| Feb 27, 2026 | 22.00 | 22.50 | 21.65 | 21.94 | 21.94 | 1.53% | 198,064 |
| Feb 26, 2026 | 22.00 | 22.30 | 21.30 | 21.61 | 21.61 | 1.74% | 320,204 |
| Feb 25, 2026 | 21.89 | 21.89 | 20.18 | 21.24 | 21.24 | 0.57% | 477,073 |
| Feb 24, 2026 | 21.00 | 21.50 | 20.00 | 21.12 | 21.12 | 1.49% | 89,284 |
| Feb 23, 2026 | 21.00 | 21.30 | 20.40 | 20.81 | 20.81 | 2.36% | 336,899 |
| Feb 20, 2026 | 19.99 | 20.50 | 19.01 | 20.33 | 20.33 | 2.68% | 644,645 |
| Feb 19, 2026 | 19.60 | 19.82 | 19.00 | 19.80 | 19.80 | 4.87% | 544,296 |
| Feb 18, 2026 | 17.10 | 18.88 | 17.10 | 18.88 | 18.88 | 4.95% | 2,115,955 |
| Feb 17, 2026 | 18.31 | 20.79 | 17.99 | 17.99 | 17.99 | -9.96% | 203,606 |
| Feb 16, 2026 | 20.30 | 21.85 | 19.98 | 19.98 | 19.98 | -9.96% | 204,322 |
| Feb 13, 2026 | 23.15 | 23.15 | 21.30 | 22.19 | 22.19 | -0.85% | 33,818 |
| Feb 12, 2026 | 24.55 | 24.60 | 21.87 | 22.38 | 22.38 | -7.86% | 389,820 |
| Feb 11, 2026 | 24.80 | 24.99 | 23.35 | 24.29 | 24.29 | -0.41% | 961,663 |
| Feb 10, 2026 | 25.00 | 26.29 | 23.99 | 24.39 | 24.39 | -1.05% | 223,637 |
| Feb 9, 2026 | 24.85 | 25.75 | 23.30 | 24.65 | 24.65 | 1.36% | 115,333 |
| Feb 6, 2026 | 23.50 | 25.00 | 22.50 | 24.32 | 24.32 | 5.24% | 628,227 |
| Feb 5, 2026 | 24.99 | 24.99 | 22.60 | 23.11 | 23.11 | -4.03% | 28,825 |
| Feb 4, 2026 | 24.95 | 24.95 | 23.36 | 24.08 | 24.08 | -1.39% | 242,921 |
| Feb 3, 2026 | 25.13 | 25.13 | 23.92 | 24.42 | 24.42 | 2.01% | 78,769 |
| Feb 2, 2026 | 24.16 | 24.60 | 23.07 | 23.94 | 23.94 | 0.34% | 490,488 |
| Feb 1, 2026 | 23.00 | 24.59 | 23.00 | 23.86 | 23.86 | 0.68% | 54,548 |
| Jan 30, 2026 | 24.38 | 24.38 | 22.95 | 23.70 | 23.70 | 0.04% | 179,939 |
| Jan 29, 2026 | 24.00 | 24.50 | 22.61 | 23.69 | 23.69 | 0.04% | 368,166 |
| Jan 28, 2026 | 23.70 | 24.39 | 22.66 | 23.68 | 23.68 | 1.63% | 339,144 |
| Jan 27, 2026 | 23.45 | 23.45 | 22.14 | 23.30 | 23.30 | 3.14% | 219,189 |
| Jan 23, 2026 | 22.59 | 22.59 | 22.06 | 22.59 | 22.59 | 4.97% | 287,465 |
| Jan 22, 2026 | 20.99 | 22.05 | 19.95 | 21.52 | 21.52 | 2.48% | 385,301 |
| Jan 21, 2026 | 22.00 | 22.88 | 20.82 | 21.00 | 21.00 | -4.15% | 89,683 |
| Jan 20, 2026 | 23.98 | 23.98 | 21.91 | 21.91 | 21.91 | -4.99% | 553,940 |
| Jan 19, 2026 | 24.78 | 24.78 | 22.70 | 23.06 | 23.06 | -2.54% | 161,291 |
| Jan 16, 2026 | 25.00 | 25.00 | 22.90 | 23.66 | 23.66 | -1.54% | 94,178 |
| Jan 14, 2026 | 24.90 | 24.90 | 23.29 | 24.03 | 24.03 | -1.56% | 607,267 |
| Jan 13, 2026 | 22.76 | 24.69 | 22.73 | 24.41 | 24.41 | 2.05% | 166,626 |
| Jan 12, 2026 | 25.45 | 25.49 | 23.92 | 23.92 | 23.92 | -4.97% | 110,885 |
| Jan 9, 2026 | 26.45 | 26.45 | 24.70 | 25.17 | 25.17 | -1.02% | 49,239 |
| Jan 8, 2026 | 26.35 | 26.35 | 24.16 | 25.43 | 25.43 | 1.31% | 236,374 |
| Jan 7, 2026 | 25.00 | 25.50 | 24.30 | 25.10 | 25.10 | 1.70% | 98,387 |
| Jan 6, 2026 | 25.40 | 25.75 | 24.20 | 24.68 | 24.68 | -2.57% | 182,819 |
| Jan 5, 2026 | 26.06 | 27.20 | 24.76 | 25.33 | 25.33 | -2.80% | 132,488 |
| Jan 2, 2026 | 27.10 | 27.20 | 25.00 | 26.06 | 26.06 | 0.35% | 166,761 |
| Jan 1, 2026 | 25.55 | 26.00 | 24.25 | 25.97 | 25.97 | 4.38% | 123,306 |
| Dec 31, 2025 | 25.40 | 25.40 | 24.00 | 24.88 | 24.88 | 2.09% | 79,482 |
| Dec 30, 2025 | 24.00 | 24.44 | 23.30 | 24.37 | 24.37 | 1.88% | 204,284 |
| Dec 29, 2025 | 24.00 | 24.92 | 22.74 | 23.92 | 23.92 | -0.04% | 338,916 |
| Dec 26, 2025 | 24.65 | 24.68 | 23.56 | 23.93 | 23.93 | -3.51% | 331,191 |
| Dec 24, 2025 | 25.20 | 25.20 | 23.80 | 24.80 | 24.80 | 0.20% | 115,648 |
| Dec 23, 2025 | 25.37 | 26.00 | 24.06 | 24.75 | 24.75 | -1.98% | 88,052 |