Sam Industries Ltd. (BOM:532005)
India · Delayed Price · Currency is INR 50.80
-0.75 (-1.45%)
At close: Dec 5, 2025
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.21 | 51.69 | 48.60 | 50.80 | 50.80 | -1.45% | 1,994 |
| Dec 4, 2025 | 53.90 | 60.80 | 49.10 | 51.55 | 51.55 | -0.79% | 3,097 |
| Dec 3, 2025 | 57.85 | 58.90 | 51.45 | 51.96 | 51.96 | 0.15% | 16,376 |
| Dec 2, 2025 | 53.00 | 61.00 | 51.00 | 51.88 | 51.88 | 0.10% | 17,623 |
| Dec 1, 2025 | 53.75 | 53.75 | 51.55 | 51.83 | 51.83 | 1.71% | 235 |
| Nov 28, 2025 | 52.30 | 52.30 | 49.01 | 50.96 | 50.96 | 2.02% | 140 |
| Nov 27, 2025 | 54.00 | 57.90 | 49.76 | 49.95 | 49.95 | -7.33% | 444 |
| Nov 26, 2025 | 57.45 | 57.45 | 49.60 | 53.90 | 53.90 | 3.06% | 1,119 |
| Nov 25, 2025 | 54.00 | 55.08 | 52.30 | 52.30 | 52.30 | 2.69% | 41 |
| Nov 24, 2025 | 52.00 | 53.89 | 50.20 | 50.93 | 50.93 | 0.14% | 2,729 |
| Nov 21, 2025 | 52.99 | 59.90 | 49.20 | 50.86 | 50.86 | -2.75% | 1,400 |
| Nov 20, 2025 | 53.99 | 53.99 | 51.10 | 52.30 | 52.30 | -0.08% | 543 |
| Nov 19, 2025 | 54.00 | 54.00 | 51.08 | 52.34 | 52.34 | -1.04% | 209 |
| Nov 18, 2025 | 53.95 | 53.95 | 51.20 | 52.89 | 52.89 | -1.93% | 821 |
| Nov 17, 2025 | 58.90 | 58.90 | 52.80 | 53.93 | 53.93 | 5.21% | 3,277 |
| Nov 14, 2025 | 53.50 | 53.75 | 49.90 | 51.26 | 51.26 | -1.52% | 2,600 |
| Nov 13, 2025 | 53.20 | 55.00 | 51.45 | 52.05 | 52.05 | -5.36% | 3,859 |
| Nov 12, 2025 | 52.96 | 60.90 | 52.60 | 55.00 | 55.00 | 3.85% | 147 |
| Nov 11, 2025 | 58.80 | 58.80 | 52.60 | 52.96 | 52.96 | -10.24% | 3,296 |
| Nov 10, 2025 | 55.99 | 59.00 | 49.00 | 59.00 | 59.00 | 10.63% | 1,319 |
| Nov 7, 2025 | 59.49 | 59.49 | 52.45 | 53.33 | 53.33 | -7.25% | 1,185 |
| Nov 6, 2025 | 61.40 | 61.40 | 56.00 | 57.50 | 57.50 | -1.51% | 963 |
| Nov 4, 2025 | 58.00 | 58.40 | 56.00 | 58.38 | 58.38 | 4.18% | 922 |
| Nov 3, 2025 | 60.45 | 60.45 | 55.10 | 56.04 | 56.04 | -5.00% | 1,255 |
| Oct 31, 2025 | 59.00 | 61.00 | 55.10 | 58.99 | 58.99 | -3.61% | 771 |
| Oct 30, 2025 | 61.60 | 61.90 | 61.20 | 61.20 | 61.20 | -0.65% | 197 |
| Oct 29, 2025 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | -0.08% | 30 |
| Oct 28, 2025 | 58.44 | 62.00 | 58.44 | 61.65 | 61.65 | 5.49% | 36 |
| Oct 27, 2025 | 56.00 | 64.00 | 56.00 | 58.44 | 58.44 | -2.27% | 1,158 |
| Oct 24, 2025 | 54.00 | 59.80 | 54.00 | 59.80 | 59.80 | -0.42% | 223 |
| Oct 23, 2025 | 55.15 | 64.00 | 55.15 | 60.05 | 60.05 | -1.44% | 485 |
| Oct 20, 2025 | 65.20 | 65.20 | 60.80 | 60.93 | 60.93 | 4.14% | 332 |
| Oct 17, 2025 | 58.50 | 63.40 | 58.50 | 58.51 | 58.51 | -2.48% | 4,337 |
| Oct 16, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 21 |
| Oct 15, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.91% | 115 |
| Oct 14, 2025 | 55.70 | 61.80 | 55.70 | 61.80 | 61.80 | 3.00% | 187 |
| Oct 13, 2025 | 60.00 | 63.60 | 59.50 | 60.00 | 60.00 | 0.02% | 210 |
| Oct 10, 2025 | 64.00 | 64.00 | 59.00 | 59.99 | 59.99 | 1.37% | 144 |
| Oct 9, 2025 | 64.00 | 64.00 | 59.00 | 59.18 | 59.18 | 0.05% | 301 |
| Oct 8, 2025 | 56.80 | 65.00 | 55.05 | 59.15 | 59.15 | -3.63% | 1,863 |
| Oct 7, 2025 | 59.00 | 61.53 | 58.00 | 61.38 | 61.38 | 7.50% | 1,840 |
| Oct 6, 2025 | 60.90 | 62.70 | 56.01 | 57.10 | 57.10 | -6.21% | 2,166 |
| Oct 3, 2025 | 61.00 | 61.00 | 60.00 | 60.88 | 60.88 | 1.50% | 103 |
| Sep 30, 2025 | 60.01 | 60.01 | 55.50 | 59.98 | 59.98 | -0.02% | 437 |
| Sep 29, 2025 | 58.00 | 60.70 | 58.00 | 59.99 | 59.99 | 3.45% | 282 |
| Sep 26, 2025 | 62.00 | 62.00 | 55.00 | 57.99 | 57.99 | -0.02% | 753 |
| Sep 25, 2025 | 65.70 | 65.70 | 58.00 | 58.00 | 58.00 | -3.33% | 1,393 |
| Sep 24, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.35% | 126 |
| Sep 23, 2025 | 60.30 | 61.29 | 58.00 | 60.21 | 60.21 | 3.45% | 534 |
| Sep 22, 2025 | 57.00 | 61.80 | 57.00 | 58.20 | 58.20 | -8.06% | 3,006 |