Sam Industries Ltd. (BOM:532005)
India · Delayed Price · Currency is INR 45.36
-2.59 (-5.40%)
At close: Jan 22, 2026
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 48.00 | 48.00 | 46.00 | 46.54 | 46.54 | 2.60% | 24 |
| Jan 22, 2026 | 43.11 | 49.55 | 43.11 | 45.36 | 45.36 | -5.40% | 1,622 |
| Jan 21, 2026 | 47.00 | 47.95 | 43.25 | 47.95 | 47.95 | 4.01% | 2,546 |
| Jan 20, 2026 | 48.20 | 50.70 | 45.00 | 46.10 | 46.10 | -1.07% | 189 |
| Jan 19, 2026 | 49.99 | 49.99 | 45.00 | 46.60 | 46.60 | -2.67% | 2,069 |
| Jan 16, 2026 | 53.00 | 53.00 | 46.06 | 47.88 | 47.88 | 2.88% | 1,729 |
| Jan 14, 2026 | 53.00 | 53.00 | 46.25 | 46.54 | 46.54 | 0.47% | 3,723 |
| Jan 13, 2026 | 55.40 | 55.40 | 46.00 | 46.32 | 46.32 | -5.06% | 1,681 |
| Jan 12, 2026 | 55.10 | 55.10 | 44.60 | 48.79 | 48.79 | 1.29% | 2,594 |
| Jan 9, 2026 | 55.00 | 55.00 | 47.71 | 48.17 | 48.17 | 0.65% | 1,275 |
| Jan 8, 2026 | 54.00 | 54.00 | 47.02 | 47.86 | 47.86 | -7.16% | 2,679 |
| Jan 7, 2026 | 49.00 | 53.00 | 49.00 | 51.55 | 51.55 | 3.39% | 20 |
| Jan 6, 2026 | 56.99 | 56.99 | 47.90 | 49.86 | 49.86 | -3.63% | 263 |
| Jan 5, 2026 | 50.00 | 54.40 | 50.00 | 51.74 | 51.74 | 3.65% | 35 |
| Jan 2, 2026 | 51.00 | 51.00 | 47.48 | 49.92 | 49.92 | -0.16% | 1,895 |
| Jan 1, 2026 | 48.72 | 50.50 | 46.30 | 50.00 | 50.00 | 2.33% | 791 |
| Dec 31, 2025 | 49.40 | 49.40 | 48.86 | 48.86 | 48.86 | - | 329 |
| Dec 30, 2025 | 52.39 | 52.39 | 47.25 | 48.86 | 48.86 | -2.28% | 72 |
| Dec 29, 2025 | 53.80 | 53.80 | 48.00 | 50.00 | 50.00 | 6.32% | 234 |
| Dec 26, 2025 | 45.10 | 49.00 | 45.10 | 47.03 | 47.03 | -1.40% | 667 |
| Dec 24, 2025 | 51.20 | 51.20 | 47.06 | 47.70 | 47.70 | 2.56% | 923 |
| Dec 23, 2025 | 48.00 | 48.89 | 46.00 | 46.51 | 46.51 | 1.35% | 1,975 |
| Dec 22, 2025 | 49.00 | 50.00 | 45.23 | 45.89 | 45.89 | -3.43% | 3,184 |
| Dec 19, 2025 | 51.22 | 51.22 | 46.71 | 47.52 | 47.52 | -6.77% | 1,530 |
| Dec 18, 2025 | 49.85 | 53.00 | 49.00 | 50.97 | 50.97 | 7.69% | 3,420 |
| Dec 17, 2025 | 53.00 | 53.00 | 46.20 | 47.33 | 47.33 | -2.07% | 5,069 |
| Dec 16, 2025 | 53.99 | 53.99 | 47.85 | 48.33 | 48.33 | -0.25% | 538 |
| Dec 15, 2025 | 49.43 | 53.40 | 48.00 | 48.45 | 48.45 | -1.82% | 903 |
| Dec 12, 2025 | 55.60 | 55.60 | 46.60 | 49.35 | 49.35 | 3.55% | 655 |
| Dec 11, 2025 | 47.60 | 49.70 | 46.38 | 47.66 | 47.66 | -6.25% | 1,662 |
| Dec 10, 2025 | 51.90 | 53.88 | 49.10 | 50.84 | 50.84 | 6.56% | 1,415 |
| Dec 9, 2025 | 50.05 | 53.45 | 45.00 | 47.71 | 47.71 | -0.79% | 1,736 |
| Dec 8, 2025 | 53.79 | 53.79 | 45.30 | 48.09 | 48.09 | -5.33% | 1,714 |
| 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 |