Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 5.03
-0.37 (-6.85%)
At close: Mar 30, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.26 | 5.48 | 4.85 | 5.03 | 5.03 | -6.85% | 56,009 |
| Mar 27, 2026 | 5.27 | 5.62 | 5.27 | 5.40 | 5.40 | -4.42% | 152,663 |
| Mar 25, 2026 | 5.51 | 5.84 | 5.51 | 5.65 | 5.65 | -2.92% | 55,359 |
| Mar 24, 2026 | 5.80 | 5.94 | 5.32 | 5.82 | 5.82 | 5.43% | 70,492 |
| Mar 23, 2026 | 5.61 | 6.43 | 5.20 | 5.52 | 5.52 | -10.39% | 147,285 |
| Mar 20, 2026 | 6.20 | 6.31 | 6.15 | 6.16 | 6.16 | -2.38% | 29,744 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.15 | 6.31 | 6.31 | -2.47% | 56,910 |
| Mar 18, 2026 | 6.20 | 6.76 | 6.10 | 6.47 | 6.47 | 11.17% | 109,818 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.51 | 5.82 | 5.82 | -1.69% | 59,071 |
| Mar 16, 2026 | 6.12 | 6.12 | 5.71 | 5.92 | 5.92 | -2.47% | 50,319 |
| Mar 13, 2026 | 6.19 | 6.19 | 6.05 | 6.07 | 6.07 | -0.49% | 24,687 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.02 | 6.10 | 6.10 | -1.61% | 73,917 |
| Mar 11, 2026 | 6.31 | 6.31 | 5.81 | 6.20 | 6.20 | -1.74% | 97,562 |
| Mar 10, 2026 | 6.00 | 6.49 | 6.00 | 6.31 | 6.31 | 1.77% | 49,610 |
| Mar 9, 2026 | 6.60 | 6.61 | 6.01 | 6.20 | 6.20 | -6.20% | 57,990 |
| Mar 6, 2026 | 6.50 | 6.83 | 6.50 | 6.61 | 6.61 | 1.69% | 20,706 |
| Mar 5, 2026 | 6.43 | 6.84 | 6.43 | 6.50 | 6.50 | 1.25% | 36,791 |
| Mar 4, 2026 | 6.70 | 6.73 | 6.20 | 6.42 | 6.42 | -5.31% | 66,404 |
| Mar 2, 2026 | 6.76 | 6.98 | 6.74 | 6.78 | 6.78 | -3.42% | 26,056 |
| Feb 27, 2026 | 6.71 | 7.53 | 6.70 | 7.02 | 7.02 | 4.46% | 27,208 |
| Feb 26, 2026 | 6.99 | 6.99 | 6.70 | 6.72 | 6.72 | -0.59% | 18,774 |
| Feb 25, 2026 | 6.70 | 6.94 | 6.70 | 6.76 | 6.76 | -3.01% | 28,233 |
| Feb 24, 2026 | 7.00 | 7.16 | 6.86 | 6.97 | 6.97 | -0.85% | 16,469 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.92 | 7.03 | 7.03 | 2.03% | 16,857 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.80 | 6.89 | 6.89 | -2.27% | 22,161 |
| Feb 19, 2026 | 6.84 | 7.30 | 6.80 | 7.05 | 7.05 | 3.07% | 40,671 |
| Feb 18, 2026 | 6.65 | 6.97 | 6.65 | 6.84 | 6.84 | -0.29% | 26,152 |
| Feb 17, 2026 | 6.71 | 6.96 | 6.62 | 6.86 | 6.86 | 4.26% | 41,274 |
| Feb 16, 2026 | 6.99 | 6.99 | 6.35 | 6.58 | 6.58 | -3.94% | 45,240 |
| Feb 13, 2026 | 6.84 | 6.97 | 6.70 | 6.85 | 6.85 | 0.44% | 62,117 |
| Feb 12, 2026 | 6.74 | 6.84 | 6.74 | 6.82 | 6.82 | 0.15% | 19,704 |
| Feb 11, 2026 | 6.71 | 6.85 | 6.71 | 6.81 | 6.81 | 1.49% | 14,674 |
| Feb 10, 2026 | 6.92 | 6.92 | 6.39 | 6.71 | 6.71 | -1.61% | 74,734 |
| Feb 9, 2026 | 6.71 | 6.95 | 6.71 | 6.82 | 6.82 | -0.29% | 40,688 |
| Feb 6, 2026 | 6.66 | 7.14 | 6.66 | 6.84 | 6.84 | -0.44% | 18,495 |
| Feb 5, 2026 | 7.00 | 7.29 | 6.76 | 6.87 | 6.87 | -1.58% | 29,734 |
| Feb 4, 2026 | 6.90 | 6.99 | 6.77 | 6.98 | 6.98 | 3.10% | 37,002 |
| Feb 3, 2026 | 6.65 | 7.40 | 6.56 | 6.77 | 6.77 | 2.73% | 41,266 |
| Feb 2, 2026 | 6.76 | 6.96 | 6.20 | 6.59 | 6.59 | -5.32% | 78,917 |
| Feb 1, 2026 | 6.94 | 6.99 | 6.41 | 6.96 | 6.96 | 3.57% | 50,167 |
| Jan 30, 2026 | 6.72 | 7.00 | 6.71 | 6.72 | 6.72 | 0.15% | 53,162 |
| Jan 29, 2026 | 7.01 | 7.07 | 6.70 | 6.71 | 6.71 | -4.01% | 66,091 |
| Jan 28, 2026 | 7.23 | 7.29 | 6.83 | 6.99 | 6.99 | -1.41% | 62,911 |
| Jan 27, 2026 | 7.06 | 7.32 | 7.00 | 7.09 | 7.09 | - | 36,161 |
| Jan 23, 2026 | 7.01 | 7.35 | 6.95 | 7.09 | 7.09 | 1.14% | 118,133 |
| 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 |