Sampann Utpadan India Limited (BOM:534598)
India · Delayed Price · Currency is INR 29.43
-0.11 (-0.37%)
At close: Aug 29, 2025
Sampann Utpadan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.40 | 30.40 | 28.51 | 29.43 | 29.43 | -0.37% | 3,330 |
| Aug 28, 2025 | 31.10 | 31.33 | 29.01 | 29.54 | 29.54 | -6.28% | 8,112 |
| Aug 26, 2025 | 32.16 | 32.40 | 31.18 | 31.52 | 31.52 | -0.72% | 2,491 |
| Aug 25, 2025 | 31.67 | 34.01 | 31.67 | 31.75 | 31.75 | 0.51% | 5,893 |
| Aug 22, 2025 | 32.26 | 33.52 | 31.43 | 31.59 | 31.59 | -0.79% | 31,411 |
| Aug 21, 2025 | 33.19 | 33.28 | 31.60 | 31.84 | 31.84 | -1.00% | 2,439 |
| Aug 20, 2025 | 31.93 | 32.93 | 31.92 | 32.16 | 32.16 | -0.50% | 2,434 |
| Aug 19, 2025 | 32.29 | 32.57 | 31.61 | 32.32 | 32.32 | 2.41% | 2,919 |
| Aug 18, 2025 | 32.64 | 33.27 | 31.50 | 31.56 | 31.56 | -3.31% | 5,506 |
| Aug 14, 2025 | 33.70 | 34.61 | 31.90 | 32.64 | 32.64 | -1.69% | 1,875 |
| Aug 13, 2025 | 33.11 | 34.00 | 32.01 | 33.20 | 33.20 | 1.47% | 8,023 |
| Aug 12, 2025 | 34.77 | 34.77 | 31.63 | 32.72 | 32.72 | -2.27% | 63,013 |
| Aug 11, 2025 | 30.44 | 33.48 | 30.03 | 33.48 | 33.48 | 9.99% | 51,229 |
| Aug 8, 2025 | 31.02 | 31.02 | 29.80 | 30.44 | 30.44 | 0.43% | 2,518 |
| Aug 7, 2025 | 32.25 | 32.29 | 29.80 | 30.31 | 30.31 | -5.22% | 11,520 |
| Aug 6, 2025 | 32.50 | 32.58 | 29.80 | 31.98 | 31.98 | 3.06% | 3,195 |
| Aug 5, 2025 | 29.60 | 31.03 | 29.54 | 31.03 | 31.03 | 4.97% | 3,945 |
| Aug 4, 2025 | 30.58 | 30.77 | 29.31 | 29.56 | 29.56 | -1.43% | 7,028 |
| Aug 1, 2025 | 30.73 | 31.07 | 29.47 | 29.99 | 29.99 | -1.77% | 970 |
| Jul 31, 2025 | 30.60 | 31.60 | 30.14 | 30.53 | 30.53 | -3.75% | 15,346 |
| Jul 30, 2025 | 29.58 | 31.72 | 29.58 | 31.72 | 31.72 | 2.32% | 1,453 |
| Jul 29, 2025 | 31.08 | 32.29 | 30.90 | 31.00 | 31.00 | -0.70% | 4,350 |
| Jul 28, 2025 | 32.65 | 33.59 | 31.21 | 31.22 | 31.22 | -2.50% | 1,891 |
| Jul 25, 2025 | 33.49 | 33.50 | 31.77 | 32.02 | 32.02 | -2.94% | 11,909 |
| Jul 24, 2025 | 33.00 | 33.50 | 32.00 | 32.99 | 32.99 | 0.98% | 21,621 |
| Jul 23, 2025 | 32.65 | 34.61 | 32.40 | 32.67 | 32.67 | -2.59% | 33,036 |
| Jul 22, 2025 | 33.00 | 34.00 | 32.97 | 33.54 | 33.54 | 3.52% | 20,036 |
| Jul 21, 2025 | 32.01 | 32.93 | 31.61 | 32.40 | 32.40 | -2.61% | 22,888 |
| Jul 18, 2025 | 33.60 | 33.90 | 33.27 | 33.27 | 33.27 | -5.00% | 23,354 |
| Jul 17, 2025 | 35.80 | 37.03 | 33.10 | 35.02 | 35.02 | 4.01% | 130,942 |
| Jul 16, 2025 | 33.64 | 33.67 | 32.52 | 33.67 | 33.67 | 10.00% | 101,494 |
| Jul 15, 2025 | 28.99 | 30.61 | 28.40 | 30.61 | 30.61 | 9.99% | 93,408 |
| Jul 14, 2025 | 27.76 | 28.83 | 27.51 | 27.83 | 27.83 | 0.25% | 3,203 |
| Jul 11, 2025 | 27.81 | 28.40 | 27.18 | 27.76 | 27.76 | -0.18% | 3,548 |
| Jul 10, 2025 | 27.61 | 28.50 | 27.32 | 27.81 | 27.81 | 1.79% | 1,710 |
| Jul 9, 2025 | 28.51 | 28.51 | 27.10 | 27.32 | 27.32 | -2.46% | 4,618 |
| Jul 8, 2025 | 28.44 | 29.32 | 27.52 | 28.01 | 28.01 | -0.14% | 3,433 |
| Jul 7, 2025 | 28.16 | 29.16 | 28.05 | 28.05 | 28.05 | -1.37% | 541 |
| Jul 4, 2025 | 28.34 | 28.60 | 28.05 | 28.44 | 28.44 | 1.46% | 333 |
| Jul 3, 2025 | 28.71 | 30.25 | 27.99 | 28.03 | 28.03 | -2.47% | 13,858 |
| Jul 2, 2025 | 28.70 | 28.85 | 27.72 | 28.74 | 28.74 | 2.61% | 26,201 |
| Jul 1, 2025 | 28.55 | 28.70 | 27.80 | 28.01 | 28.01 | -0.25% | 640 |
| Jun 30, 2025 | 29.99 | 29.99 | 28.08 | 28.08 | 28.08 | -1.78% | 643 |
| Jun 27, 2025 | 28.80 | 29.00 | 28.02 | 28.59 | 28.59 | 1.28% | 7,344 |
| Jun 26, 2025 | 30.25 | 30.25 | 27.53 | 28.23 | 28.23 | -0.91% | 7,516 |
| Jun 25, 2025 | 28.00 | 28.89 | 27.56 | 28.49 | 28.49 | 1.90% | 1,950 |
| Jun 24, 2025 | 28.01 | 29.03 | 27.42 | 27.96 | 27.96 | -0.11% | 6,823 |
| Jun 23, 2025 | 30.95 | 31.09 | 27.74 | 27.99 | 27.99 | -0.99% | 12,068 |
| Jun 20, 2025 | 29.00 | 30.58 | 27.81 | 28.27 | 28.27 | 1.69% | 72,126 |
| Jun 19, 2025 | 28.51 | 29.32 | 27.47 | 27.80 | 27.80 | -3.03% | 2,330 |