Sampre Nutritions Limited (BOM:530617)
India · Delayed Price · Currency is INR 6.19
+0.08 (1.31%)
At close: Sep 11, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |