Sam Industries Ltd. (BOM:532005)
India · Delayed Price · Currency is INR 64.50
+2.20 (3.53%)
At close: Aug 28, 2025
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.00 | 64.00 | 58.20 | 59.21 | 59.21 | -8.20% | 854 |
| Aug 28, 2025 | 68.50 | 68.50 | 64.50 | 64.50 | 64.50 | 3.53% | 19 |
| Aug 26, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | -2.99% | 1,002 |
| Aug 22, 2025 | 61.59 | 68.70 | 61.59 | 64.22 | 64.22 | 2.18% | 281 |
| Aug 21, 2025 | 66.90 | 66.90 | 60.40 | 62.85 | 62.85 | 2.98% | 74 |
| Aug 20, 2025 | 66.90 | 66.90 | 60.90 | 61.03 | 61.03 | -5.82% | 496 |
| Aug 19, 2025 | 65.90 | 65.90 | 57.55 | 64.80 | 64.80 | 2.86% | 139 |
| Aug 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 20 |
| Aug 14, 2025 | 65.90 | 65.90 | 62.00 | 63.00 | 63.00 | -0.79% | 484 |
| Aug 12, 2025 | 62.00 | 64.99 | 55.10 | 63.50 | 63.50 | 4.10% | 345 |
| Aug 11, 2025 | 59.59 | 65.60 | 57.90 | 61.00 | 61.00 | 1.33% | 623 |
| Aug 8, 2025 | 65.59 | 65.59 | 58.00 | 60.20 | 60.20 | 0.74% | 3,303 |
| Aug 7, 2025 | 59.30 | 64.00 | 58.66 | 59.76 | 59.76 | -6.63% | 1,808 |
| Aug 6, 2025 | 64.70 | 64.70 | 62.00 | 64.00 | 64.00 | 3.69% | 89 |
| Aug 5, 2025 | 66.10 | 66.10 | 60.02 | 61.72 | 61.72 | -2.06% | 373 |
| Aug 4, 2025 | 62.00 | 63.94 | 60.00 | 63.02 | 63.02 | 3.48% | 91 |
| Aug 1, 2025 | 62.00 | 62.00 | 60.90 | 60.90 | 60.90 | -0.08% | 62 |
| Jul 31, 2025 | 62.00 | 63.00 | 60.95 | 60.95 | 60.95 | -4.75% | 920 |
| Jul 30, 2025 | 62.00 | 63.99 | 62.00 | 63.99 | 63.99 | 3.21% | 77 |
| Jul 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 124 |
| Jul 28, 2025 | 65.95 | 65.95 | 60.71 | 62.50 | 62.50 | -2.19% | 397 |
| Jul 25, 2025 | 66.00 | 66.35 | 62.00 | 63.90 | 63.90 | -0.16% | 231 |
| Jul 24, 2025 | 67.04 | 67.04 | 63.69 | 64.00 | 64.00 | -4.53% | 500 |
| Jul 23, 2025 | 63.80 | 69.80 | 63.80 | 67.04 | 67.04 | 0.06% | 565 |
| Jul 22, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1.52% | 115 |
| Jul 21, 2025 | 66.33 | 66.33 | 64.25 | 66.00 | 66.00 | - | 28 |
| Jul 18, 2025 | 65.95 | 66.00 | 62.15 | 66.00 | 66.00 | 2.72% | 89 |
| Jul 17, 2025 | 66.90 | 66.90 | 64.00 | 64.25 | 64.25 | 0.71% | 244 |
| Jul 16, 2025 | 66.90 | 66.90 | 63.80 | 63.80 | 63.80 | - | 327 |
| Jul 15, 2025 | 63.73 | 65.80 | 63.10 | 63.80 | 63.80 | 1.11% | 347 |
| Jul 14, 2025 | 66.41 | 67.35 | 62.90 | 63.10 | 63.10 | -4.68% | 92 |
| Jul 11, 2025 | 66.35 | 66.35 | 62.51 | 66.20 | 66.20 | 4.66% | 572 |
| Jul 10, 2025 | 64.50 | 66.00 | 62.66 | 63.25 | 63.25 | -1.94% | 342 |
| Jul 9, 2025 | 62.70 | 67.80 | 62.70 | 64.50 | 64.50 | -1.78% | 668 |
| Jul 8, 2025 | 66.00 | 66.00 | 65.67 | 65.67 | 65.67 | -1.97% | 15 |
| Jul 7, 2025 | 67.10 | 67.10 | 64.70 | 66.99 | 66.99 | 4.67% | 236 |
| Jul 4, 2025 | 63.68 | 65.10 | 60.78 | 64.00 | 64.00 | 0.50% | 933 |
| Jul 3, 2025 | 63.70 | 68.99 | 63.68 | 63.68 | 63.68 | -5.00% | 608 |
| Jul 2, 2025 | 68.05 | 68.05 | 66.01 | 67.03 | 67.03 | -3.53% | 5 |
| Jul 1, 2025 | 69.99 | 69.99 | 68.60 | 69.48 | 69.48 | 3.79% | 45 |
| Jun 30, 2025 | 60.91 | 67.10 | 60.91 | 66.94 | 66.94 | 4.41% | 367 |
| Jun 27, 2025 | 64.00 | 67.20 | 64.00 | 64.11 | 64.11 | 0.17% | 440 |
| Jun 26, 2025 | 69.90 | 69.90 | 64.00 | 64.00 | 64.00 | -4.72% | 155 |
| Jun 25, 2025 | 72.00 | 72.00 | 65.73 | 67.17 | 67.17 | -2.84% | 609 |
| Jun 24, 2025 | 71.38 | 71.38 | 66.60 | 69.13 | 69.13 | 1.68% | 153 |
| Jun 23, 2025 | 63.70 | 68.14 | 63.70 | 67.99 | 67.99 | 4.60% | 245 |
| Jun 20, 2025 | 67.94 | 67.94 | 64.55 | 65.00 | 65.00 | -4.33% | 1,007 |
| Jun 19, 2025 | 64.60 | 69.99 | 64.60 | 67.94 | 67.94 | -0.09% | 130 |
| Jun 18, 2025 | 69.10 | 69.10 | 68.00 | 68.00 | 68.00 | 3.03% | 21 |
| Jun 17, 2025 | 66.63 | 66.63 | 66.00 | 66.00 | 66.00 | 4.00% | 39 |