Sam Industries Ltd. (BOM:532005)
India · Delayed Price · Currency is INR 34.11
+0.16 (0.47%)
At close: Oct 23, 2026
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.64 | 35.64 | 33.00 | 34.11 | 34.11 | 0.47% | 333 |
| Oct 22, 2026 | 35.70 | 35.70 | 33.95 | 33.95 | 33.95 | -4.90% | 56 |
| Oct 21, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 2 |
| Oct 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.33% | 318 |
| Oct 16, 2026 | 36.55 | 36.55 | 34.81 | 34.81 | 34.81 | - | 130 |
| Oct 15, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - | 50 |
| Oct 14, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - | 28 |
| Oct 13, 2026 | 36.00 | 36.00 | 34.81 | 34.81 | 34.81 | -4.79% | 101 |
| Oct 12, 2026 | 35.20 | 36.56 | 35.20 | 36.56 | 36.56 | - | 265 |
| Oct 9, 2026 | 36.74 | 36.74 | 36.56 | 36.56 | 36.56 | -0.52% | 485 |
| Oct 5, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -2.00% | 5 |
| Oct 1, 2026 | 37.48 | 37.50 | 37.48 | 37.50 | 37.50 | 0.05% | 120 |
| Sep 29, 2026 | 37.08 | 37.48 | 35.60 | 37.48 | 37.48 | 9.98% | 2,126 |
| Sep 28, 2026 | 40.38 | 40.38 | 34.01 | 34.08 | 34.08 | -7.89% | 205 |
| Sep 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2 |
| Sep 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 500 |
| Sep 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 15 |
| Sep 22, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 64 |
| Sep 21, 2026 | 36.68 | 40.20 | 36.68 | 39.00 | 39.00 | 6.32% | 1,150 |
| Sep 18, 2026 | 36.68 | 39.97 | 36.68 | 36.68 | 36.68 | - | 1,050 |
| Sep 16, 2026 | 39.94 | 40.75 | 36.68 | 36.68 | 36.68 | -9.99% | 503 |
| Sep 15, 2026 | 43.84 | 43.84 | 38.10 | 40.75 | 40.75 | 2.18% | 207 |
| 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 |