Skip to main content
logo
Sampre Nutritions Limited (BOM:530617)
India flag India · Delayed Price · Currency is INR
17.14
+0.81 (4.96%)
At close: Apr 17, 2026

Sampre Nutritions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.0017.1416.5017.1417.144.96%1,920,836
Apr 16, 202616.1416.3314.8116.3316.334.95%1,657,279
Apr 15, 202616.6216.6215.0415.5615.56-1.71%415,797
Apr 13, 202616.0016.9615.8315.8315.83-4.98%127,422
Apr 10, 202617.5017.6816.5216.6616.66-2.12%178,225
Apr 9, 202617.7518.0716.6217.0217.02-1.56%90,704
Apr 8, 202617.7017.7016.4917.2917.292.31%464,269
Apr 7, 202617.0017.4716.7616.9016.90-25,317
Apr 6, 202617.0117.4616.7016.9016.90-0.65%61,719
Apr 2, 202617.6017.7516.0717.0117.010.59%302,413
Apr 1, 202616.4518.1716.4516.9116.91-2.31%747,990
Mar 30, 202617.3117.3117.3117.3117.31-4.99%36,571
Mar 27, 202619.1019.9018.2218.2218.22-4.96%259,561
Mar 25, 202620.1920.9919.1719.1719.17-4.96%259,472
Mar 24, 202619.7221.0019.7220.1720.17-2.80%159,521
Mar 23, 202621.9921.9920.7520.7520.75-4.99%48,985
Mar 20, 202621.7021.9420.5021.8421.841.25%313,777
Mar 19, 202622.8522.8521.5721.5721.57-4.98%135,502
Mar 18, 202623.5024.0022.0022.7022.70-0.87%122,708
Mar 17, 202622.9523.0021.3122.9022.902.10%359,738
Mar 16, 202622.9522.9521.7522.4322.431.45%141,815
Mar 13, 202623.0023.1421.1822.1122.11-0.18%261,251
Mar 12, 202622.1422.1720.9022.1522.154.88%238,521
Mar 11, 202621.5721.5820.3821.1221.122.72%386,664
Mar 10, 202620.4920.7019.6820.5620.563.52%315,352
Mar 9, 202619.1419.9018.2019.8619.864.75%484,244
Mar 6, 202619.7719.7718.7918.9618.96-4.10%278,068
Mar 5, 202621.3821.3819.3619.7719.77-2.95%195,812
Mar 4, 202621.4021.4020.3120.3720.37-4.68%84,230
Mar 2, 202621.9021.9020.8521.3721.37-2.60%382,023
Feb 27, 202622.0022.5021.6521.9421.941.53%198,064
Feb 26, 202622.0022.3021.3021.6121.611.74%320,204
Feb 25, 202621.8921.8920.1821.2421.240.57%477,073
Feb 24, 202621.0021.5020.0021.1221.121.49%89,284
Feb 23, 202621.0021.3020.4020.8120.812.36%336,899
Feb 20, 202619.9920.5019.0120.3320.332.68%644,645
Feb 19, 202619.6019.8219.0019.8019.804.87%544,296
Feb 18, 202617.1018.8817.1018.8818.884.95%2,115,955
Feb 17, 202618.3120.7917.9917.9917.99-9.96%203,606
Feb 16, 202620.3021.8519.9819.9819.98-9.96%204,322
Feb 13, 202623.1523.1521.3022.1922.19-0.85%33,818
Feb 12, 202624.5524.6021.8722.3822.38-7.86%389,820
Feb 11, 202624.8024.9923.3524.2924.29-0.41%961,663
Feb 10, 202625.0026.2923.9924.3924.39-1.05%223,637
Feb 9, 202624.8525.7523.3024.6524.651.36%115,333
Feb 6, 202623.5025.0022.5024.3224.325.24%628,227
Feb 5, 202624.9924.9922.6023.1123.11-4.03%28,825
Feb 4, 202624.9524.9523.3624.0824.08-1.39%242,921
Feb 3, 202625.1325.1323.9224.4224.422.01%78,769
Feb 2, 202624.1624.6023.0723.9423.940.34%490,488