Sampann Utpadan India Limited (BOM:534598)
India · Delayed Price · Currency is INR 26.84
+0.36 (1.36%)
At close: Apr 2, 2026
Sampann Utpadan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.75 | 26.50 | 25.69 | 26.48 | 26.48 | 6.99% | 6,714 |
| Mar 30, 2026 | 26.20 | 26.61 | 24.16 | 24.75 | 24.75 | -5.32% | 7,469 |
| Mar 27, 2026 | 26.43 | 27.45 | 25.87 | 26.14 | 26.14 | -2.24% | 6,064 |
| Mar 25, 2026 | 27.60 | 27.60 | 26.70 | 26.74 | 26.74 | 1.40% | 3,201 |
| Mar 24, 2026 | 28.69 | 28.69 | 26.23 | 26.37 | 26.37 | 1.35% | 1,939 |
| Mar 23, 2026 | 28.29 | 28.29 | 26.01 | 26.02 | 26.02 | -10.06% | 4,111 |
| Mar 20, 2026 | 28.71 | 29.00 | 28.20 | 28.93 | 28.93 | 4.44% | 8,106 |
| Mar 19, 2026 | 28.25 | 29.07 | 27.70 | 27.70 | 27.70 | -3.25% | 463 |
| Mar 18, 2026 | 29.47 | 30.06 | 28.31 | 28.63 | 28.63 | -4.25% | 1,013 |
| Mar 17, 2026 | 27.50 | 29.90 | 27.50 | 29.90 | 29.90 | 6.94% | 154 |
| Mar 16, 2026 | 29.95 | 29.95 | 27.50 | 27.96 | 27.96 | -3.75% | 10,332 |
| Mar 13, 2026 | 30.60 | 30.60 | 28.80 | 29.05 | 29.05 | -5.59% | 2,762 |
| Mar 12, 2026 | 27.70 | 33.26 | 27.10 | 30.77 | 30.77 | 11.00% | 39,431 |
| Mar 11, 2026 | 27.89 | 28.00 | 26.36 | 27.72 | 27.72 | 2.86% | 7,035 |
| Mar 10, 2026 | 27.21 | 27.49 | 26.50 | 26.95 | 26.95 | -1.25% | 919 |
| Mar 9, 2026 | 28.25 | 28.25 | 26.38 | 27.29 | 27.29 | 0.26% | 702 |
| Mar 6, 2026 | 27.24 | 28.50 | 27.22 | 27.22 | 27.22 | -0.04% | 1,496 |
| Mar 5, 2026 | 28.80 | 28.85 | 27.00 | 27.23 | 27.23 | -4.52% | 2,122 |
| Mar 4, 2026 | 31.00 | 31.00 | 26.43 | 28.52 | 28.52 | -1.04% | 11,765 |
| Mar 2, 2026 | 31.90 | 31.90 | 27.91 | 28.82 | 28.82 | -3.19% | 1,715 |
| Feb 27, 2026 | 30.40 | 30.40 | 28.91 | 29.77 | 29.77 | 2.41% | 1,750 |
| Feb 26, 2026 | 30.50 | 30.50 | 29.00 | 29.07 | 29.07 | -4.69% | 6,410 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.34 | 30.50 | 30.50 | -0.52% | 528 |
| Feb 24, 2026 | 30.45 | 30.68 | 30.00 | 30.66 | 30.66 | -0.29% | 1,803 |
| Feb 23, 2026 | 31.10 | 33.00 | 30.27 | 30.75 | 30.75 | -3.30% | 1,979 |
| Feb 20, 2026 | 30.10 | 31.80 | 30.10 | 31.80 | 31.80 | 2.65% | 3,595 |
| Feb 19, 2026 | 33.17 | 33.17 | 30.23 | 30.98 | 30.98 | -2.30% | 990 |
| Feb 18, 2026 | 32.70 | 33.17 | 31.71 | 31.71 | 31.71 | -3.47% | 114 |
| Feb 17, 2026 | 32.05 | 33.03 | 32.00 | 32.85 | 32.85 | 1.99% | 880 |
| Feb 16, 2026 | 31.60 | 33.23 | 31.60 | 32.21 | 32.21 | -1.80% | 949 |
| Feb 13, 2026 | 33.05 | 33.05 | 31.30 | 32.80 | 32.80 | -0.27% | 713 |
| Feb 12, 2026 | 33.35 | 33.35 | 31.78 | 32.89 | 32.89 | 3.17% | 825 |
| Feb 11, 2026 | 34.00 | 34.00 | 31.57 | 31.88 | 31.88 | -4.98% | 1,248 |
| Feb 10, 2026 | 33.05 | 33.55 | 32.00 | 33.55 | 33.55 | 2.13% | 2,220 |
| Feb 9, 2026 | 33.90 | 33.90 | 32.50 | 32.85 | 32.85 | 0.40% | 32 |
| Feb 6, 2026 | 32.73 | 32.73 | 32.72 | 32.72 | 32.72 | -2.73% | 100 |
| Feb 5, 2026 | 32.23 | 33.64 | 32.23 | 33.64 | 33.64 | -0.18% | 1,597 |
| Feb 4, 2026 | 32.68 | 33.70 | 32.68 | 33.70 | 33.70 | 3.47% | 155 |
| Feb 3, 2026 | 34.09 | 34.09 | 32.52 | 32.57 | 32.57 | -1.27% | 810 |
| Feb 2, 2026 | 33.14 | 33.85 | 31.60 | 32.99 | 32.99 | -0.45% | 3,153 |
| Feb 1, 2026 | 34.09 | 34.09 | 32.28 | 33.14 | 33.14 | - | 6,438 |
| Jan 30, 2026 | 30.69 | 33.32 | 30.69 | 33.14 | 33.14 | 5.54% | 845 |
| Jan 29, 2026 | 35.80 | 35.80 | 30.19 | 31.40 | 31.40 | 5.02% | 1,855 |
| Jan 28, 2026 | 30.90 | 31.20 | 28.96 | 29.90 | 29.90 | -1.94% | 2,777 |
| Jan 27, 2026 | 33.50 | 33.50 | 29.56 | 30.49 | 30.49 | -0.88% | 3,999 |
| Jan 23, 2026 | 31.07 | 32.00 | 29.30 | 30.76 | 30.76 | -2.19% | 5,457 |
| Jan 22, 2026 | 29.84 | 32.00 | 29.84 | 31.45 | 31.45 | 5.54% | 23,187 |
| Jan 21, 2026 | 30.10 | 30.50 | 29.33 | 29.80 | 29.80 | -3.37% | 2,922 |
| Jan 20, 2026 | 32.04 | 32.05 | 30.03 | 30.84 | 30.84 | -4.99% | 4,725 |
| Jan 19, 2026 | 31.98 | 32.50 | 30.71 | 32.46 | 32.46 | -2.41% | 34,671 |