Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 49.78
+1.53 (3.17%)
At close: Sep 10, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 49.50 | 50.00 | 48.70 | 49.45 | 49.45 | -0.10% | 2,252 |
| Jul 24, 2026 | 51.00 | 51.87 | 49.00 | 49.50 | 49.50 | -3.38% | 2,065 |
| Jul 23, 2026 | 50.50 | 52.50 | 50.20 | 51.23 | 51.23 | 1.81% | 3,922 |
| Jul 22, 2026 | 52.57 | 52.57 | 49.97 | 50.32 | 50.32 | 0.50% | 4,427 |
| Jul 21, 2026 | 47.90 | 50.16 | 46.80 | 50.07 | 50.07 | 4.79% | 12,491 |
| Jul 20, 2026 | 50.94 | 50.94 | 46.75 | 47.78 | 47.78 | -1.53% | 3,699 |
| Jul 17, 2026 | 50.00 | 50.00 | 48.00 | 48.52 | 48.52 | -2.51% | 2,340 |
| Jul 16, 2026 | 49.50 | 50.00 | 49.00 | 49.77 | 49.77 | 0.10% | 4,666 |
| Jul 15, 2026 | 52.00 | 52.00 | 49.24 | 49.72 | 49.72 | -1.11% | 1,617 |
| Jul 14, 2026 | 50.00 | 52.60 | 49.75 | 50.28 | 50.28 | -0.75% | 13,079 |
| Jul 13, 2026 | 51.35 | 52.64 | 50.00 | 50.66 | 50.66 | -1.34% | 3,270 |
| Jul 10, 2026 | 51.35 | 52.40 | 49.11 | 51.35 | 51.35 | 0.21% | 1,748 |
| Jul 9, 2026 | 49.18 | 51.54 | 47.07 | 51.24 | 51.24 | 3.68% | 2,013 |
| Jul 8, 2026 | 52.51 | 52.51 | 48.80 | 49.42 | 49.42 | -3.78% | 2,169 |
| Jul 7, 2026 | 51.00 | 53.00 | 50.88 | 51.36 | 51.36 | 0.94% | 2,862 |
| Jul 6, 2026 | 52.00 | 52.00 | 49.71 | 50.88 | 50.88 | -2.75% | 9,319 |