Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.70	34.50	32.70	34.17	34.17	2.00%	393
Dec 29, 2025	33.89	33.89	32.40	33.50	33.50	0.45%	3,160
Dec 26, 2025	33.00	34.40	32.17	33.35	33.35	0.60%	8,623
Dec 24, 2025	32.80	33.78	32.80	33.15	33.15	-1.63%	1,940
Dec 23, 2025	32.20	33.70	32.20	33.70	33.70	3.79%	617
Dec 22, 2025	32.04	32.98	31.77	32.47	32.47	0.31%	4,477
Dec 19, 2025	36.85	36.85	30.98	32.37	32.37	5.27%	1,786
Dec 18, 2025	31.20	31.20	30.43	30.75	30.75	-1.82%	1,593
Dec 17, 2025	31.56	32.35	31.32	31.32	31.32	-2.94%	644
Dec 16, 2025	32.02	32.35	31.20	32.27	32.27	0.28%	5,598
Dec 15, 2025	32.66	32.77	31.16	32.18	32.18	-0.09%	3,984
Dec 12, 2025	31.81	33.80	31.50	32.21	32.21	3.64%	947
Dec 11, 2025	29.70	31.99	29.70	31.08	31.08	1.47%	1,510
Dec 10, 2025	31.45	32.09	30.15	30.63	30.63	-1.57%	2,891
Dec 9, 2025	29.31	31.50	29.31	31.12	31.12	5.78%	2,569
Dec 8, 2025	30.90	30.90	29.00	29.42	29.42	-4.70%	17,465
Dec 5, 2025	32.45	32.64	30.62	30.87	30.87	-3.35%	3,359
Dec 4, 2025	31.75	32.22	31.61	31.94	31.94	0.88%	2,569
Dec 3, 2025	32.46	32.57	31.41	31.66	31.66	-2.58%	3,541
Dec 2, 2025	33.04	33.38	32.40	32.50	32.50	-1.99%	6,947
Dec 1, 2025	33.85	36.14	33.00	33.16	33.16	-0.33%	4,353
Nov 28, 2025	33.83	34.15	32.80	33.27	33.27	-1.86%	1,298
Nov 27, 2025	34.75	34.89	33.34	33.90	33.90	-1.60%	2,639
Nov 26, 2025	34.50	35.01	34.45	34.45	34.45	1.44%	1,883
Nov 25, 2025	34.65	34.80	33.43	33.96	33.96	-1.34%	2,381
Nov 24, 2025	42.24	42.24	34.32	34.42	34.42	-2.22%	6,187
Nov 21, 2025	35.90	36.60	34.90	35.20	35.20	-4.63%	4,879
Nov 20, 2025	37.01	37.50	36.48	36.91	36.91	-0.19%	10,639
Nov 19, 2025	37.59	38.15	36.80	36.98	36.98	-1.44%	4,193
Nov 18, 2025	35.91	38.00	35.91	37.52	37.52	-1.00%	3,498
Nov 17, 2025	38.70	38.71	37.72	37.90	37.90	-0.16%	11,620
Nov 14, 2025	37.94	38.57	37.42	37.96	37.96	-0.86%	10,936
Nov 13, 2025	38.20	38.50	37.26	38.29	38.29	-0.34%	29,859