Sanmit Infra Limited (BOM:532435)
India · Delayed Price · Currency is INR 55.57
-2.92 (-4.99%)
At close: Jun 3, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.98% | 16,535 |
| Jun 3, 2026 | 55.57 | 55.60 | 55.57 | 55.57 | 55.57 | -4.99% | 8,439 |
| Jun 2, 2026 | 58.49 | 58.50 | 58.49 | 58.49 | 58.49 | -4.99% | 17,613 |
| Jun 1, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -5.00% | 2,380 |
| May 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -5.00% | 2,062 |
| May 27, 2026 | 75.39 | 75.39 | 68.21 | 68.21 | 68.21 | -5.00% | 20,807 |
| Apr 29, 2026 | 71.30 | 74.30 | 71.20 | 71.80 | 71.80 | -4.14% | 20,735 |
| Apr 28, 2026 | 74.00 | 76.40 | 71.20 | 74.90 | 74.90 | 1.35% | 5,788 |
| Apr 27, 2026 | 75.20 | 75.20 | 71.50 | 73.90 | 73.90 | 3.07% | 15,243 |
| Apr 24, 2026 | 72.20 | 72.20 | 70.00 | 71.70 | 71.70 | -0.69% | 3,140 |
| Apr 23, 2026 | 73.50 | 73.50 | 72.00 | 72.20 | 72.20 | 0.14% | 3,414 |
| Apr 22, 2026 | 73.50 | 73.70 | 70.20 | 72.10 | 72.10 | -1.50% | 6,247 |
| Apr 21, 2026 | 75.50 | 76.50 | 71.80 | 73.20 | 73.20 | -3.05% | 7,683 |
| Apr 20, 2026 | 80.00 | 80.00 | 75.40 | 75.50 | 75.50 | -4.79% | 13,293 |
| Apr 17, 2026 | 82.00 | 82.00 | 77.50 | 79.30 | 79.30 | -1.37% | 5,874 |
| Apr 16, 2026 | 81.40 | 82.10 | 75.10 | 80.40 | 80.40 | 0.50% | 12,488 |
| Apr 15, 2026 | 86.50 | 88.90 | 77.20 | 80.00 | 80.00 | -6.54% | 49,529 |
| Apr 13, 2026 | 84.40 | 89.00 | 79.00 | 85.60 | 85.60 | -0.12% | 18,138 |
| Apr 10, 2026 | 73.90 | 86.50 | 73.90 | 85.70 | 85.70 | 18.37% | 49,691 |
| Apr 9, 2026 | 65.90 | 72.90 | 64.00 | 72.40 | 72.40 | 10.70% | 26,636 |
| Apr 8, 2026 | 61.60 | 65.50 | 61.40 | 65.40 | 65.40 | 7.74% | 9,179 |
| Apr 7, 2026 | 61.00 | 61.00 | 60.10 | 60.70 | 60.70 | -0.49% | 5,062 |
| Apr 6, 2026 | 64.40 | 64.40 | 56.20 | 61.00 | 61.00 | 11.72% | 8,668 |
| Apr 2, 2026 | 54.00 | 59.90 | 52.10 | 54.60 | 54.60 | -5.70% | 6,494 |
| Apr 1, 2026 | 53.00 | 58.00 | 51.00 | 57.90 | 57.90 | 15.11% | 5,146 |
| Mar 30, 2026 | 52.60 | 54.80 | 48.50 | 50.30 | 50.30 | -6.85% | 5,600 |
| Mar 27, 2026 | 52.70 | 56.20 | 52.70 | 54.00 | 54.00 | -4.42% | 15,266 |
| Mar 25, 2026 | 55.10 | 58.40 | 55.10 | 56.50 | 56.50 | -2.92% | 5,535 |
| Mar 24, 2026 | 58.00 | 59.40 | 53.20 | 58.20 | 58.20 | 5.43% | 7,049 |
| Mar 23, 2026 | 56.10 | 64.30 | 52.00 | 55.20 | 55.20 | -10.39% | 14,728 |
| Mar 20, 2026 | 62.00 | 63.10 | 61.50 | 61.60 | 61.60 | -2.38% | 2,974 |
| Mar 19, 2026 | 64.30 | 64.30 | 61.50 | 63.10 | 63.10 | -2.47% | 5,691 |
| Mar 18, 2026 | 62.00 | 67.60 | 61.00 | 64.70 | 64.70 | 11.17% | 10,981 |
| Mar 17, 2026 | 61.90 | 61.90 | 55.10 | 58.20 | 58.20 | -1.69% | 5,907 |
| Mar 16, 2026 | 61.20 | 61.20 | 57.10 | 59.20 | 59.20 | -2.47% | 5,031 |
| Mar 13, 2026 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | -0.49% | 2,468 |
| Mar 12, 2026 | 62.00 | 62.00 | 60.20 | 61.00 | 61.00 | -1.61% | 7,391 |
| Mar 11, 2026 | 63.10 | 63.10 | 58.10 | 62.00 | 62.00 | -1.74% | 9,756 |
| Mar 10, 2026 | 60.00 | 64.90 | 60.00 | 63.10 | 63.10 | 1.77% | 4,961 |
| Mar 9, 2026 | 66.00 | 66.10 | 60.10 | 62.00 | 62.00 | -6.20% | 5,799 |
| Mar 6, 2026 | 65.00 | 68.30 | 65.00 | 66.10 | 66.10 | 1.69% | 2,070 |
| Mar 5, 2026 | 64.30 | 68.40 | 64.30 | 65.00 | 65.00 | 1.25% | 3,679 |
| Mar 4, 2026 | 67.00 | 67.30 | 62.00 | 64.20 | 64.20 | -5.31% | 6,640 |
| Mar 2, 2026 | 67.60 | 69.80 | 67.40 | 67.80 | 67.80 | -3.42% | 2,605 |
| Feb 27, 2026 | 67.10 | 75.30 | 67.00 | 70.20 | 70.20 | 4.46% | 2,720 |
| Feb 26, 2026 | 69.90 | 69.90 | 67.00 | 67.20 | 67.20 | -0.59% | 1,877 |
| Feb 25, 2026 | 67.00 | 69.40 | 67.00 | 67.60 | 67.60 | -3.01% | 2,823 |
| Feb 24, 2026 | 70.00 | 71.60 | 68.60 | 69.70 | 69.70 | -0.85% | 1,646 |
| Feb 23, 2026 | 71.90 | 71.90 | 69.20 | 70.30 | 70.30 | 2.03% | 1,685 |
| Feb 20, 2026 | 70.00 | 70.00 | 68.00 | 68.90 | 68.90 | -2.27% | 2,216 |