Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 21.52
+0.52 (2.48%)
At close: Jan 22, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.98 | 25.25 | 25.25 | 0.04% | 448,987 |
| Dec 19, 2025 | 24.99 | 26.20 | 23.73 | 25.24 | 25.24 | 1.12% | 173,677 |
| Dec 18, 2025 | 25.98 | 26.90 | 24.78 | 24.96 | 24.96 | -4.22% | 119,762 |
| Dec 17, 2025 | 24.83 | 27.00 | 24.83 | 26.06 | 26.06 | -0.27% | 182,204 |
| Dec 16, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -4.98% | 57,755 |
| Dec 15, 2025 | 29.00 | 29.85 | 27.50 | 27.50 | 27.50 | -4.98% | 243,055 |
| Dec 12, 2025 | 28.91 | 28.94 | 28.90 | 28.94 | 28.94 | 4.97% | 541,211 |
| Dec 11, 2025 | 27.57 | 27.57 | 27.55 | 27.57 | 27.57 | 4.99% | 128,335 |
| Dec 10, 2025 | 23.76 | 26.26 | 23.76 | 26.26 | 26.26 | 5.00% | 88,086 |
| Dec 9, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.98% | 24,346 |
| Dec 8, 2025 | 27.70 | 27.70 | 26.32 | 26.32 | 26.32 | -4.98% | 22,498 |
| Dec 5, 2025 | 27.70 | 29.10 | 27.70 | 27.70 | 27.70 | -4.97% | 27,317 |
| Dec 4, 2025 | 30.84 | 31.19 | 29.13 | 29.15 | 29.15 | -4.92% | 128,042 |
| Dec 3, 2025 | 31.00 | 31.00 | 29.84 | 30.66 | 30.66 | -2.39% | 154,420 |
| Dec 2, 2025 | 30.69 | 32.22 | 29.16 | 31.41 | 31.41 | 2.35% | 407,446 |
| Dec 1, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 9,998 |
| Nov 28, 2025 | 33.85 | 34.85 | 32.30 | 32.30 | 32.30 | -5.00% | 168,695 |
| Nov 27, 2025 | 34.20 | 34.20 | 33.00 | 34.00 | 34.00 | 4.29% | 236,696 |
| Nov 26, 2025 | 31.70 | 32.60 | 31.70 | 32.60 | 32.60 | 4.99% | 276,255 |
| Nov 25, 2025 | 29.60 | 31.05 | 29.60 | 31.05 | 31.05 | 4.90% | 307,042 |
| Nov 24, 2025 | 28.20 | 30.00 | 28.20 | 29.60 | 29.60 | -0.17% | 1,357,581 |
| Nov 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -4.97% | 15,167 |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 51,066 |
| Nov 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.93% | 196,405 |
| Nov 18, 2025 | 34.60 | 35.60 | 34.50 | 34.50 | 34.50 | -4.96% | 944,890 |
| Nov 17, 2025 | 38.70 | 38.95 | 35.35 | 36.30 | 36.30 | -2.16% | 340,818 |
| Nov 14, 2025 | 37.10 | 37.10 | 36.90 | 37.10 | 37.10 | 5.02% | 79,946 |
| Nov 13, 2025 | 34.51 | 35.93 | 33.00 | 35.33 | 35.33 | 3.21% | 374,500 |
| Nov 12, 2025 | 32.81 | 34.60 | 32.64 | 34.23 | 34.23 | -0.11% | 295,080 |