Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 6.20
-0.41 (-6.20%)
At close: Mar 9, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |