Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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