Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 5.86
-0.27 (-4.40%)
At close: Oct 1, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.12 | 6.19 | 5.83 | 5.86 | 5.86 | -4.40% | 180,913 |
| Sep 30, 2026 | 6.30 | 6.45 | 6.01 | 6.13 | 6.13 | -1.13% | 178,449 |
| Sep 29, 2026 | 6.19 | 6.25 | 5.80 | 6.20 | 6.20 | 2.99% | 87,673 |
| Sep 28, 2026 | 6.28 | 6.28 | 5.72 | 6.02 | 6.02 | - | 145,372 |
| Sep 25, 2026 | 6.07 | 6.25 | 5.99 | 6.02 | 6.02 | -0.82% | 92,353 |
| Sep 24, 2026 | 6.05 | 6.29 | 5.95 | 6.07 | 6.07 | 0.33% | 100,283 |
| Sep 23, 2026 | 6.12 | 6.19 | 5.91 | 6.05 | 6.05 | 0.83% | 340,093 |
| Sep 22, 2026 | 5.90 | 6.15 | 5.59 | 6.00 | 6.00 | 2.04% | 70,706 |
| Sep 21, 2026 | 5.99 | 6.13 | 5.82 | 5.88 | 5.88 | -1.84% | 203,239 |
| Sep 18, 2026 | 6.33 | 6.33 | 5.90 | 5.99 | 5.99 | -0.66% | 128,003 |
| Sep 17, 2026 | 6.08 | 6.10 | 5.85 | 6.03 | 6.03 | 0.84% | 148,484 |
| Sep 16, 2026 | 6.45 | 6.45 | 5.98 | 5.98 | 5.98 | -4.93% | 91,474 |
| Sep 15, 2026 | 6.31 | 6.49 | 5.92 | 6.29 | 6.29 | 1.62% | 121,542 |
| Sep 11, 2026 | 6.39 | 6.39 | 5.91 | 6.19 | 6.19 | 1.31% | 90,709 |
| Sep 10, 2026 | 6.14 | 6.36 | 5.88 | 6.11 | 6.11 | -0.33% | 176,982 |
| Sep 9, 2026 | 6.70 | 6.76 | 6.13 | 6.13 | 6.13 | -4.96% | 205,561 |
| Sep 8, 2026 | 6.53 | 6.60 | 6.22 | 6.45 | 6.45 | 1.10% | 184,019 |
| Sep 7, 2026 | 6.96 | 6.96 | 6.30 | 6.38 | 6.38 | -3.77% | 1,286,017 |
| Sep 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 161,714 |
| Sep 3, 2026 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | 4.98% | 310,330 |
| Sep 2, 2026 | 6.02 | 6.02 | 5.76 | 6.02 | 6.02 | 4.88% | 777,458 |
| Sep 1, 2026 | 5.53 | 5.74 | 5.35 | 5.74 | 5.74 | 4.94% | 522,365 |
| Aug 31, 2026 | 5.66 | 5.69 | 5.20 | 5.47 | 5.47 | 0.92% | 188,353 |
| Aug 28, 2026 | 5.62 | 5.72 | 5.35 | 5.42 | 5.42 | -2.52% | 74,618 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.45 | 5.56 | 5.56 | -1.59% | 61,628 |
| Aug 26, 2026 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | -2.08% | 92,393 |
| Aug 25, 2026 | 5.93 | 5.93 | 5.44 | 5.77 | 5.77 | 2.12% | 49,289 |
| Aug 24, 2026 | 5.68 | 5.85 | 5.45 | 5.65 | 5.65 | -0.88% | 81,754 |
| Aug 21, 2026 | 5.94 | 5.95 | 5.60 | 5.70 | 5.70 | -2.73% | 131,456 |
| Aug 20, 2026 | 5.97 | 5.97 | 5.70 | 5.86 | 5.86 | 2.45% | 86,347 |
| Aug 19, 2026 | 5.48 | 5.82 | 5.40 | 5.72 | 5.72 | 2.33% | 186,248 |
| Aug 18, 2026 | 5.49 | 5.70 | 5.27 | 5.59 | 5.59 | 2.57% | 97,597 |
| Aug 17, 2026 | 5.89 | 5.89 | 5.33 | 5.45 | 5.45 | -2.85% | 226,730 |
| Aug 14, 2026 | 5.83 | 5.83 | 5.54 | 5.61 | 5.61 | -3.77% | 144,536 |
| Aug 13, 2026 | 6.01 | 6.29 | 5.83 | 5.83 | 5.83 | -4.89% | 201,457 |
| Aug 12, 2026 | 5.98 | 6.13 | 5.98 | 6.13 | 6.13 | 4.97% | 300,713 |
| Aug 11, 2026 | 5.85 | 5.85 | 5.79 | 5.84 | 5.84 | 4.66% | 681,460 |
| Aug 10, 2026 | 5.53 | 5.60 | 5.36 | 5.58 | 5.58 | 4.49% | 322,937 |
| Aug 7, 2026 | 5.24 | 5.35 | 5.15 | 5.34 | 5.34 | 3.29% | 393,572 |
| Aug 6, 2026 | 5.10 | 5.38 | 5.00 | 5.17 | 5.17 | - | 213,511 |
| Aug 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 343,739 |
| Aug 4, 2026 | 4.77 | 4.93 | 4.51 | 4.93 | 4.93 | 4.89% | 227,759 |
| Aug 3, 2026 | 4.98 | 5.16 | 4.68 | 4.70 | 4.70 | -4.47% | 722,797 |
| Jul 31, 2026 | 4.99 | 5.06 | 4.92 | 4.92 | 4.92 | -4.84% | 518,829 |
| Jul 30, 2026 | 5.50 | 5.50 | 5.17 | 5.17 | 5.17 | -4.96% | 190,938 |
| Jul 29, 2026 | 5.74 | 5.85 | 5.44 | 5.44 | 5.44 | -4.90% | 214,556 |
| Jul 28, 2026 | 6.25 | 6.25 | 5.72 | 5.72 | 5.72 | -4.98% | 328,705 |
| Jul 27, 2026 | 6.58 | 6.58 | 6.01 | 6.02 | 6.02 | -4.75% | 400,617 |
| Jul 24, 2026 | 6.32 | 6.77 | 6.32 | 6.32 | 6.32 | -4.96% | 314,982 |
| Jul 23, 2026 | 7.10 | 7.11 | 6.55 | 6.65 | 6.65 | -1.92% | 144,206 |