Sam Industries Ltd. (BOM:532005)
India · Delayed Price · Currency is INR 39.88
+2.07 (5.47%)
At close: Sep 10, 2026
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 35.60 | 40.10 | 34.55 | 39.88 | 39.88 | 5.47% | 446 |
| Sep 9, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% | 80 |
| Sep 8, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | 386 |
| Sep 7, 2026 | 39.22 | 39.22 | 38.00 | 38.00 | 38.00 | -3.16% | 107 |
| Sep 4, 2026 | 45.85 | 45.85 | 38.00 | 39.24 | 39.24 | -5.90% | 1,200 |
| Sep 3, 2026 | 38.00 | 41.79 | 38.00 | 41.70 | 41.70 | 9.11% | 418 |
| Aug 31, 2026 | 37.35 | 38.22 | 37.35 | 38.22 | 38.22 | -7.68% | 234 |
| Aug 28, 2026 | 38.50 | 41.40 | 38.31 | 41.40 | 41.40 | 6.84% | 1,215 |
| Aug 26, 2026 | 40.89 | 40.89 | 38.01 | 38.75 | 38.75 | -3.13% | 349 |
| Aug 25, 2026 | 39.79 | 40.00 | 39.79 | 40.00 | 40.00 | 4.99% | 1,051 |
| Aug 24, 2026 | 39.54 | 39.54 | 38.10 | 38.10 | 38.10 | -3.64% | 1,027 |
| Aug 21, 2026 | 43.98 | 43.98 | 38.00 | 39.54 | 39.54 | -1.15% | 4,353 |
| Aug 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 84 |
| Aug 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10 |
| Aug 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10 |
| Aug 14, 2026 | 44.99 | 44.99 | 41.99 | 42.00 | 42.00 | 0.02% | 88 |
| Aug 13, 2026 | 41.51 | 44.99 | 41.51 | 41.99 | 41.99 | 1.16% | 656 |
| Aug 12, 2026 | 38.01 | 42.50 | 38.01 | 41.51 | 41.51 | 5.09% | 311 |
| Aug 11, 2026 | 42.00 | 42.00 | 38.65 | 39.50 | 39.50 | -5.95% | 1,467 |
| Aug 10, 2026 | 39.16 | 42.00 | 37.70 | 42.00 | 42.00 | 7.28% | 107 |
| Aug 7, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 50 |
| Aug 4, 2026 | 38.06 | 39.15 | 38.06 | 39.15 | 39.15 | 2.86% | 11 |
| Aug 3, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.40% | 132 |
| Jul 31, 2026 | 36.35 | 42.46 | 36.35 | 37.91 | 37.91 | -1.79% | 112 |
| Jul 30, 2026 | 44.90 | 44.90 | 37.56 | 38.60 | 38.60 | -6.31% | 468 |
| Jul 29, 2026 | 41.20 | 42.00 | 41.20 | 41.20 | 41.20 | 0.10% | 1,264 |
| Jul 28, 2026 | 42.50 | 42.50 | 41.16 | 41.16 | 41.16 | -2.00% | 6 |
| Jul 27, 2026 | 38.00 | 42.90 | 36.55 | 42.00 | 42.00 | 7.55% | 1,042 |
| Jul 24, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.08% | 1 |
| Jul 23, 2026 | 40.00 | 42.00 | 39.00 | 39.02 | 39.02 | 0.10% | 1,161 |
| Jul 22, 2026 | 42.00 | 42.10 | 37.70 | 38.98 | 38.98 | -6.68% | 1,220 |
| Jul 21, 2026 | 41.15 | 42.00 | 40.00 | 41.77 | 41.77 | 0.99% | 63 |
| Jul 20, 2026 | 47.83 | 47.83 | 40.74 | 41.36 | 41.36 | -4.90% | 336 |
| Jul 17, 2026 | 40.22 | 44.00 | 40.20 | 43.49 | 43.49 | 8.13% | 1,522 |
| Jul 16, 2026 | 41.70 | 41.70 | 40.01 | 40.22 | 40.22 | -3.08% | 119 |
| Jul 15, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.80% | 1 |
| Jul 14, 2026 | 44.05 | 44.05 | 40.66 | 41.17 | 41.17 | -8.41% | 13 |
| Jul 13, 2026 | 42.60 | 46.65 | 39.96 | 44.95 | 44.95 | 1.24% | 792 |
| Jul 10, 2026 | 47.70 | 47.70 | 40.90 | 44.40 | 44.40 | 1.65% | 112 |
| Jul 9, 2026 | 50.00 | 50.00 | 43.40 | 43.68 | 43.68 | -5.02% | 58 |
| Jul 8, 2026 | 40.40 | 46.80 | 40.40 | 45.99 | 45.99 | 3.56% | 181 |
| Jul 7, 2026 | 44.08 | 44.76 | 44.00 | 44.41 | 44.41 | 3.33% | 16 |
| Jul 6, 2026 | 42.00 | 42.98 | 40.15 | 42.98 | 42.98 | -1.60% | 247 |
| Jul 3, 2026 | 43.77 | 43.77 | 43.68 | 43.68 | 43.68 | -0.21% | 50 |
| Jul 2, 2026 | 43.80 | 43.80 | 43.77 | 43.77 | 43.77 | -1.60% | 45 |
| Jul 1, 2026 | 42.00 | 44.60 | 38.80 | 44.48 | 44.48 | 3.68% | 241 |
| Jun 30, 2026 | 47.90 | 47.90 | 40.00 | 42.90 | 42.90 | -2.05% | 1,055 |
| Jun 29, 2026 | 40.02 | 43.99 | 40.02 | 43.80 | 43.80 | 9.45% | 1,334 |
| Jun 25, 2026 | 42.90 | 43.10 | 40.02 | 40.02 | 40.02 | -1.28% | 130 |
| Jun 24, 2026 | 43.40 | 43.40 | 39.90 | 40.54 | 40.54 | -4.84% | 471 |