Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 7.01
-0.05 (-0.71%)
At close: Jan 22, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.14 | 7.15 | 6.91 | 7.01 | 7.01 | -0.71% | 25,490 |
| Jan 21, 2026 | 7.26 | 7.26 | 7.00 | 7.06 | 7.06 | -2.75% | 27,142 |
| Jan 20, 2026 | 7.36 | 7.46 | 7.10 | 7.26 | 7.26 | -0.82% | 29,227 |
| Jan 19, 2026 | 7.59 | 7.59 | 7.18 | 7.32 | 7.32 | -2.92% | 35,554 |
| Jan 16, 2026 | 7.57 | 7.74 | 7.17 | 7.54 | 7.54 | -0.40% | 40,912 |
| Jan 14, 2026 | 7.52 | 7.67 | 7.40 | 7.57 | 7.57 | 0.66% | 22,058 |
| Jan 13, 2026 | 7.36 | 7.75 | 7.36 | 7.52 | 7.52 | - | 54,765 |
| Jan 12, 2026 | 7.54 | 7.67 | 7.26 | 7.52 | 7.52 | -0.27% | 20,253 |
| Jan 9, 2026 | 7.60 | 7.74 | 7.12 | 7.54 | 7.54 | -1.57% | 41,071 |
| Jan 8, 2026 | 7.69 | 7.70 | 7.49 | 7.66 | 7.66 | 1.06% | 13,288 |
| Jan 7, 2026 | 7.66 | 7.89 | 7.39 | 7.58 | 7.58 | -1.69% | 37,312 |
| Jan 6, 2026 | 7.66 | 7.82 | 7.66 | 7.71 | 7.71 | -0.39% | 28,749 |
| Jan 5, 2026 | 7.69 | 7.80 | 7.41 | 7.74 | 7.74 | 0.65% | 26,301 |
| Jan 2, 2026 | 7.35 | 7.74 | 7.35 | 7.69 | 7.69 | 2.67% | 33,622 |
| Jan 1, 2026 | 7.79 | 7.79 | 7.36 | 7.49 | 7.49 | - | 28,174 |
| Dec 31, 2025 | 7.67 | 7.74 | 7.26 | 7.49 | 7.49 | -1.45% | 38,582 |
| Dec 30, 2025 | 7.59 | 7.94 | 7.13 | 7.60 | 7.60 | 2.15% | 39,804 |
| Dec 29, 2025 | 7.41 | 7.60 | 7.35 | 7.44 | 7.44 | -2.11% | 34,886 |
| Dec 26, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 21,886 |
| Dec 24, 2025 | 7.99 | 7.99 | 7.10 | 7.70 | 7.70 | -0.77% | 12,459 |
| Dec 23, 2025 | 7.70 | 7.85 | 7.56 | 7.76 | 7.76 | 2.65% | 26,750 |
| Dec 22, 2025 | 7.60 | 7.68 | 7.47 | 7.56 | 7.56 | -1.18% | 31,595 |
| Dec 19, 2025 | 7.90 | 7.92 | 7.47 | 7.65 | 7.65 | -3.41% | 66,144 |
| Dec 18, 2025 | 7.90 | 8.12 | 7.80 | 7.92 | 7.92 | 0.13% | 45,733 |
| Dec 17, 2025 | 7.82 | 8.08 | 7.82 | 7.91 | 7.91 | -2.47% | 19,268 |
| Dec 16, 2025 | 8.18 | 8.18 | 7.73 | 8.11 | 8.11 | 0.37% | 21,175 |
| Dec 15, 2025 | 7.99 | 8.15 | 7.56 | 8.08 | 8.08 | 1.13% | 27,626 |
| Dec 12, 2025 | 8.04 | 8.04 | 7.82 | 7.99 | 7.99 | -0.62% | 25,143 |
| Dec 11, 2025 | 7.83 | 8.09 | 7.42 | 8.04 | 8.04 | 2.68% | 53,699 |
| Dec 10, 2025 | 7.46 | 8.28 | 7.36 | 7.83 | 7.83 | 11.54% | 140,455 |
| Dec 9, 2025 | 6.41 | 7.39 | 6.41 | 7.02 | 7.02 | -6.02% | 141,877 |
| Dec 8, 2025 | 7.55 | 7.78 | 7.40 | 7.47 | 7.47 | -2.35% | 90,665 |
| Dec 5, 2025 | 7.90 | 8.08 | 7.55 | 7.65 | 7.65 | -3.77% | 65,106 |
| Dec 4, 2025 | 8.02 | 8.09 | 7.92 | 7.95 | 7.95 | -0.87% | 13,722 |
| Dec 3, 2025 | 7.92 | 8.18 | 7.91 | 8.02 | 8.02 | 1.39% | 31,952 |
| Dec 2, 2025 | 8.30 | 8.30 | 7.80 | 7.91 | 7.91 | -2.22% | 55,934 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.00 | 8.09 | 8.09 | -2.18% | 51,267 |
| Nov 28, 2025 | 8.13 | 8.53 | 8.13 | 8.27 | 8.27 | 1.72% | 23,454 |
| Nov 27, 2025 | 8.30 | 8.41 | 8.10 | 8.13 | 8.13 | -2.52% | 50,955 |
| Nov 26, 2025 | 8.32 | 8.69 | 8.26 | 8.34 | 8.34 | -0.24% | 26,635 |
| Nov 25, 2025 | 8.50 | 8.70 | 8.25 | 8.36 | 8.36 | -1.42% | 23,489 |
| Nov 24, 2025 | 8.36 | 8.78 | 8.26 | 8.48 | 8.48 | 1.44% | 13,054 |
| Nov 21, 2025 | 8.25 | 8.39 | 8.25 | 8.36 | 8.36 | -0.48% | 35,006 |
| Nov 20, 2025 | 8.63 | 8.63 | 8.27 | 8.40 | 8.40 | -0.36% | 69,450 |
| Nov 19, 2025 | 8.75 | 8.75 | 8.35 | 8.43 | 8.43 | -1.06% | 45,049 |
| Nov 18, 2025 | 8.26 | 8.55 | 8.26 | 8.52 | 8.52 | 0.35% | 26,981 |
| Nov 17, 2025 | 8.85 | 8.89 | 8.05 | 8.49 | 8.49 | -4.61% | 136,328 |
| Nov 14, 2025 | 8.95 | 9.18 | 8.85 | 8.90 | 8.90 | -1.22% | 97,563 |
| Nov 13, 2025 | 9.21 | 9.21 | 9.00 | 9.01 | 9.01 | -1.53% | 18,377 |
| Nov 12, 2025 | 9.12 | 9.22 | 8.86 | 9.15 | 9.15 | -0.76% | 24,142 |