Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 50.56
+1.80 (3.69%)
At close: Aug 21, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 52.49 | 53.87 | 51.89 | 52.32 | 52.32 | -0.15% | 13,494 |
| Jul 2, 2026 | 51.73 | 52.98 | 50.85 | 52.40 | 52.40 | -0.74% | 5,369 |
| Jul 1, 2026 | 52.50 | 53.00 | 50.05 | 52.79 | 52.79 | 0.55% | 2,202 |
| Jun 30, 2026 | 51.38 | 53.00 | 51.38 | 52.50 | 52.50 | -2.92% | 7,248 |
| Jun 29, 2026 | 54.08 | 55.00 | 54.08 | 54.08 | 54.08 | -4.99% | 3,527 |
| Jun 25, 2026 | 62.48 | 62.48 | 56.90 | 56.92 | 56.92 | -4.48% | 9,561 |
| Jun 24, 2026 | 63.25 | 63.25 | 58.97 | 59.59 | 59.59 | -1.08% | 29,963 |
| Jun 23, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 4.98% | 7,987 |
| Jun 22, 2026 | 57.00 | 57.38 | 57.00 | 57.38 | 57.38 | 5.00% | 5,210 |
| Jun 19, 2026 | 54.64 | 54.65 | 54.63 | 54.65 | 54.65 | 5.00% | 7,161 |
| Jun 18, 2026 | 51.99 | 52.05 | 49.79 | 52.05 | 52.05 | 4.98% | 12,524 |
| Jun 17, 2026 | 49.67 | 49.67 | 45.10 | 49.58 | 49.58 | 4.80% | 22,345 |
| Jun 16, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 4.99% | 6,648 |
| Jun 15, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 4.99% | 4,912 |
| Jun 12, 2026 | 40.68 | 42.92 | 38.88 | 42.92 | 42.92 | 4.99% | 24,512 |