Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	32.77	33.30	32.29	33.26	33.26	-1.31%	5,493
Jan 14, 2026	32.74	33.70	31.70	33.70	33.70	2.90%	626
Jan 13, 2026	33.02	33.02	32.20	32.75	32.75	-0.79%	1,797
Jan 12, 2026	34.79	34.79	32.30	33.01	33.01	-5.31%	7,605
Jan 9, 2026	35.59	35.59	34.08	34.86	34.86	-2.43%	4,514
Jan 8, 2026	37.79	38.46	35.73	35.73	35.73	-2.06%	7,580
Jan 7, 2026	34.32	39.90	33.35	36.48	36.48	3.64%	40,720
Jan 6, 2026	34.61	36.85	34.61	35.20	35.20	-0.14%	13,218
Jan 5, 2026	33.35	36.49	32.50	35.25	35.25	5.38%	21,291
Jan 2, 2026	32.77	33.60	32.03	33.45	33.45	1.92%	3,752
Jan 1, 2026	33.10	33.11	32.51	32.82	32.82	-1.62%	1,487
Dec 31, 2025	33.31	34.06	32.60	33.36	33.36	-2.37%	1,107