Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 5.70
-0.16 (-2.73%)
At close: Aug 21, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.40 | 7.43 | 6.78 | 6.78 | 6.78 | -4.91% | 283,336 |
| Jul 21, 2026 | 7.30 | 7.30 | 6.72 | 7.13 | 7.13 | 0.99% | 137,422 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.06 | 7.06 | 7.06 | -4.98% | 1,454,200 |
| Jul 17, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 51,480 |
| Jul 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 73,885 |
| Jul 15, 2026 | 6.74 | 6.75 | 6.61 | 6.75 | 6.75 | 4.98% | 160,901 |
| Jul 14, 2026 | 6.35 | 6.43 | 6.00 | 6.43 | 6.43 | 4.89% | 208,242 |
| Jul 13, 2026 | 5.74 | 6.13 | 5.55 | 6.13 | 6.13 | 4.97% | 226,158 |
| Jul 10, 2026 | 6.21 | 6.37 | 5.84 | 5.84 | 5.84 | -4.89% | 293,303 |
| Jul 9, 2026 | 6.63 | 6.63 | 6.13 | 6.14 | 6.14 | -4.81% | 242,225 |
| Jul 8, 2026 | 6.88 | 7.00 | 6.45 | 6.45 | 6.45 | -4.87% | 270,671 |
| Jul 7, 2026 | 7.28 | 7.28 | 6.78 | 6.78 | 6.78 | -4.91% | 678,462 |
| Jul 6, 2026 | 7.80 | 7.80 | 7.13 | 7.13 | 7.13 | -4.93% | 770,942 |
| Jul 3, 2026 | 8.15 | 8.15 | 7.49 | 7.50 | 7.50 | -4.82% | 341,100 |
| Jul 2, 2026 | 8.25 | 8.30 | 7.80 | 7.88 | 7.88 | -1.62% | 431,198 |
| Jul 1, 2026 | 7.99 | 8.01 | 7.36 | 8.01 | 8.01 | 4.98% | 271,138 |
| Jun 30, 2026 | 7.30 | 7.82 | 7.30 | 7.63 | 7.63 | 2.42% | 94,113 |
| Jun 29, 2026 | 8.00 | 8.22 | 7.45 | 7.45 | 7.45 | -4.97% | 482,058 |
| Jun 25, 2026 | 8.45 | 8.55 | 7.84 | 7.84 | 7.84 | -4.97% | 231,597 |
| Jun 24, 2026 | 8.41 | 8.43 | 7.96 | 8.25 | 8.25 | 2.48% | 310,634 |
| Jun 23, 2026 | 7.33 | 8.09 | 7.33 | 8.05 | 8.05 | 4.41% | 1,463,623 |
| Jun 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.93% | 116,139 |
| Jun 19, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -4.92% | 94,202 |
| Jun 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.91% | 251,558 |
| Jun 17, 2026 | 8.97 | 9.39 | 8.97 | 8.97 | 8.97 | -4.98% | 380,311 |
| Jun 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.93% | 286,666 |
| Jun 15, 2026 | 10.90 | 10.90 | 9.93 | 9.93 | 9.93 | -4.98% | 516,408 |
| Jun 12, 2026 | 11.49 | 11.49 | 10.45 | 10.45 | 10.45 | -5.00% | 369,224 |