Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 50.77
+2.24 (4.62%)
At close: Oct 6, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 48.66 | 50.95 | 48.66 | 50.00 | 50.00 | -1.52% | 757 |
| Oct 6, 2026 | 48.98 | 50.95 | 48.53 | 50.77 | 50.77 | 4.62% | 6,572 |
| Oct 5, 2026 | 48.45 | 50.19 | 47.50 | 48.53 | 48.53 | 0.17% | 574 |
| Oct 1, 2026 | 49.42 | 50.80 | 48.45 | 48.45 | 48.45 | - | 2,986 |
| Sep 30, 2026 | 48.01 | 49.00 | 48.01 | 48.45 | 48.45 | 0.02% | 1,016 |
| Sep 29, 2026 | 51.03 | 51.03 | 48.01 | 48.44 | 48.44 | -3.97% | 2,100 |
| Sep 28, 2026 | 54.10 | 54.10 | 50.35 | 50.44 | 50.44 | -4.83% | 4,751 |
| Sep 25, 2026 | 51.00 | 53.42 | 51.00 | 53.00 | 53.00 | 0.38% | 1,145 |
| Sep 24, 2026 | 50.75 | 53.98 | 50.75 | 52.80 | 52.80 | -1.07% | 1,024 |
| Sep 23, 2026 | 52.50 | 54.00 | 51.01 | 53.37 | 53.37 | 1.87% | 2,042 |
| Sep 22, 2026 | 49.00 | 52.50 | 49.00 | 52.39 | 52.39 | 4.78% | 15,473 |
| Sep 21, 2026 | 51.00 | 51.00 | 49.30 | 50.00 | 50.00 | -1.05% | 2,122 |
| Sep 18, 2026 | 53.48 | 53.48 | 50.50 | 50.53 | 50.53 | -4.59% | 1,611 |
| Sep 17, 2026 | 52.47 | 52.96 | 48.48 | 52.96 | 52.96 | 5.00% | 25,579 |
| Sep 16, 2026 | 50.08 | 50.45 | 46.11 | 50.44 | 50.44 | 4.97% | 4,556 |
| Sep 15, 2026 | 49.55 | 49.80 | 47.76 | 48.05 | 48.05 | -3.51% | 1,759 |
| Sep 11, 2026 | 50.80 | 50.80 | 49.25 | 49.80 | 49.80 | 0.04% | 1,487 |
| Sep 10, 2026 | 48.26 | 50.00 | 48.15 | 49.78 | 49.78 | 3.17% | 5,712 |
| Sep 9, 2026 | 49.95 | 49.95 | 48.10 | 48.25 | 48.25 | -3.40% | 5,821 |
| Sep 8, 2026 | 49.93 | 51.90 | 49.05 | 49.95 | 49.95 | 0.04% | 3,626 |
| Sep 7, 2026 | 46.89 | 50.00 | 46.89 | 49.93 | 49.93 | 1.18% | 2,369 |
| Sep 4, 2026 | 47.59 | 51.99 | 47.59 | 49.35 | 49.35 | -1.48% | 2,961 |
| Sep 3, 2026 | 48.49 | 50.09 | 47.71 | 50.09 | 50.09 | 4.99% | 7,186 |
| Sep 2, 2026 | 47.00 | 48.49 | 47.00 | 47.71 | 47.71 | 0.91% | 1,593 |
| Sep 1, 2026 | 48.99 | 48.99 | 47.02 | 47.28 | 47.28 | -1.95% | 1,771 |
| Aug 31, 2026 | 50.03 | 50.90 | 48.00 | 48.22 | 48.22 | -1.69% | 3,837 |
| Aug 28, 2026 | 49.01 | 50.96 | 49.01 | 49.05 | 49.05 | -0.89% | 1,368 |
| Aug 27, 2026 | 49.23 | 51.00 | 49.23 | 49.49 | 49.49 | 0.53% | 1,400 |
| Aug 26, 2026 | 51.30 | 51.30 | 47.28 | 49.23 | 49.23 | 0.33% | 850 |
| Aug 25, 2026 | 50.50 | 50.50 | 48.80 | 49.07 | 49.07 | -2.89% | 1,448 |
| Aug 24, 2026 | 52.00 | 52.00 | 49.09 | 50.53 | 50.53 | -0.06% | 1,736 |
| Aug 21, 2026 | 48.66 | 51.19 | 48.66 | 50.56 | 50.56 | 3.69% | 2,832 |
| Aug 20, 2026 | 48.00 | 51.90 | 48.00 | 48.76 | 48.76 | -1.77% | 1,371 |
| Aug 19, 2026 | 50.19 | 50.99 | 48.55 | 49.64 | 49.64 | -0.12% | 1,264 |
| Aug 18, 2026 | 51.31 | 51.31 | 49.01 | 49.70 | 49.70 | -3.14% | 1,342 |
| Aug 17, 2026 | 50.50 | 51.59 | 49.74 | 51.31 | 51.31 | 4.42% | 3,774 |
| Aug 14, 2026 | 50.49 | 51.00 | 48.60 | 49.14 | 49.14 | -3.63% | 7,255 |
| Aug 13, 2026 | 50.54 | 51.56 | 48.00 | 50.99 | 50.99 | 3.83% | 9,631 |
| Aug 12, 2026 | 50.50 | 50.56 | 49.10 | 49.11 | 49.11 | -3.71% | 2,549 |
| Aug 11, 2026 | 50.45 | 53.46 | 50.06 | 51.00 | 51.00 | -0.82% | 2,254 |
| Aug 10, 2026 | 52.18 | 52.18 | 49.05 | 51.42 | 51.42 | 0.61% | 2,740 |
| Aug 7, 2026 | 52.00 | 52.25 | 50.00 | 51.11 | 51.11 | 1.47% | 2,433 |
| Aug 6, 2026 | 52.00 | 52.98 | 50.00 | 50.37 | 50.37 | -3.13% | 3,221 |
| Aug 5, 2026 | 51.30 | 52.00 | 51.00 | 52.00 | 52.00 | 1.36% | 2,395 |
| Aug 4, 2026 | 50.00 | 52.93 | 50.00 | 51.30 | 51.30 | - | 1,641 |
| Aug 3, 2026 | 51.00 | 52.99 | 50.50 | 51.30 | 51.30 | -0.66% | 3,455 |
| Jul 31, 2026 | 52.79 | 54.50 | 51.02 | 51.64 | 51.64 | -2.18% | 1,760 |
| Jul 30, 2026 | 50.67 | 52.99 | 50.67 | 52.79 | 52.79 | 4.20% | 7,822 |
| Jul 29, 2026 | 50.30 | 50.66 | 49.00 | 50.66 | 50.66 | 4.99% | 2,893 |
| Jul 28, 2026 | 49.35 | 49.50 | 47.51 | 48.25 | 48.25 | -2.43% | 2,311 |