Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 4.920
-0.250 (-4.84%)
At close: Jul 31, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 11.98 | 11.98 | 11.00 | 11.00 | 11.00 | -4.93% | 565,860 |
| Jun 10, 2026 | 11.38 | 11.58 | 11.03 | 11.57 | 11.57 | 4.90% | 305,198 |
| Jun 9, 2026 | 10.41 | 11.40 | 10.41 | 11.03 | 11.03 | 0.73% | 618,735 |
| Jun 8, 2026 | 10.95 | 11.27 | 10.95 | 10.95 | 10.95 | -4.95% | 158,680 |
| Jun 5, 2026 | 12.20 | 12.35 | 11.52 | 11.52 | 11.52 | -4.95% | 230,929 |
| Jun 4, 2026 | 12.79 | 12.79 | 11.99 | 12.12 | 12.12 | -3.96% | 298,623 |
| Jun 3, 2026 | 13.44 | 13.44 | 12.50 | 12.62 | 12.62 | -4.03% | 409,063 |
| Jun 2, 2026 | 13.94 | 13.94 | 12.77 | 13.15 | 13.15 | -2.16% | 388,221 |
| Jun 1, 2026 | 13.09 | 13.65 | 13.09 | 13.44 | 13.44 | 2.67% | 97,195 |
| May 29, 2026 | 11.86 | 13.10 | 11.86 | 13.09 | 13.09 | 4.89% | 1,275,407 |
| May 27, 2026 | 12.61 | 12.61 | 12.48 | 12.48 | 12.48 | -4.95% | 67,119 |
| May 26, 2026 | 14.37 | 14.37 | 13.13 | 13.13 | 13.13 | -4.99% | 442,758 |
| May 25, 2026 | 13.81 | 13.82 | 13.50 | 13.82 | 13.82 | 4.94% | 215,610 |
| May 22, 2026 | 12.99 | 13.25 | 12.70 | 13.17 | 13.17 | 4.36% | 264,518 |
| May 21, 2026 | 11.87 | 12.89 | 11.87 | 12.62 | 12.62 | 1.04% | 2,804,037 |