Sampann Utpadan India Limited (BOM:534598)
India · Delayed Price · Currency is INR 27.08
-0.62 (-2.24%)
At close: May 26, 2026
Sampann Utpadan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 27.30 | 28.14 | 26.63 | 27.08 | 27.08 | -2.24% | 6,307 |
| May 25, 2026 | 26.80 | 28.30 | 26.60 | 27.70 | 27.70 | 5.08% | 10,118 |
| May 22, 2026 | 26.90 | 27.11 | 26.35 | 26.36 | 26.36 | -0.86% | 2,503 |
| May 21, 2026 | 27.05 | 27.49 | 26.27 | 26.59 | 26.59 | -1.45% | 4,397 |
| May 20, 2026 | 26.21 | 27.00 | 24.90 | 26.98 | 26.98 | 1.43% | 3,680 |
| May 19, 2026 | 26.20 | 26.93 | 26.20 | 26.60 | 26.60 | 0.30% | 919 |
| May 18, 2026 | 27.01 | 27.01 | 26.21 | 26.52 | 26.52 | -1.85% | 761 |
| May 15, 2026 | 26.52 | 27.56 | 26.52 | 27.02 | 27.02 | -0.66% | 15,849 |
| May 14, 2026 | 27.31 | 27.44 | 26.95 | 27.20 | 27.20 | 0.37% | 7,264 |
| May 13, 2026 | 27.20 | 27.49 | 26.96 | 27.10 | 27.10 | -0.37% | 4,730 |
| May 12, 2026 | 27.62 | 27.72 | 27.18 | 27.20 | 27.20 | -2.33% | 807 |
| May 11, 2026 | 26.60 | 27.99 | 26.60 | 27.85 | 27.85 | -1.56% | 2,830 |
| May 8, 2026 | 28.78 | 28.78 | 27.61 | 28.29 | 28.29 | -0.14% | 5,548 |
| May 7, 2026 | 27.62 | 28.34 | 27.62 | 28.33 | 28.33 | 2.64% | 2,347 |
| May 6, 2026 | 28.08 | 28.15 | 27.37 | 27.60 | 27.60 | -1.08% | 4,327 |
| May 5, 2026 | 27.30 | 28.00 | 27.13 | 27.90 | 27.90 | 2.42% | 5,310 |
| May 4, 2026 | 29.89 | 29.89 | 27.21 | 27.24 | 27.24 | -0.98% | 4,343 |
| Apr 30, 2026 | 27.08 | 27.99 | 26.57 | 27.51 | 27.51 | 1.93% | 3,517 |
| Apr 29, 2026 | 28.02 | 29.40 | 26.50 | 26.99 | 26.99 | -5.60% | 45,934 |
| Apr 28, 2026 | 29.00 | 29.95 | 28.20 | 28.59 | 28.59 | -2.19% | 9,565 |
| Apr 27, 2026 | 31.97 | 31.97 | 28.88 | 29.23 | 29.23 | -8.57% | 23,811 |
| Apr 24, 2026 | 32.00 | 32.74 | 31.26 | 31.97 | 31.97 | 0.31% | 3,289 |
| Apr 23, 2026 | 34.00 | 34.00 | 30.52 | 31.87 | 31.87 | 3.64% | 10,476 |
| Apr 22, 2026 | 30.50 | 31.90 | 30.50 | 30.75 | 30.75 | -2.07% | 7,543 |
| Apr 21, 2026 | 32.00 | 32.00 | 30.60 | 31.40 | 31.40 | 1.19% | 1,116 |
| Apr 20, 2026 | 31.50 | 32.74 | 31.00 | 31.03 | 31.03 | -2.24% | 3,308 |
| Apr 17, 2026 | 32.65 | 32.65 | 31.25 | 31.74 | 31.74 | -0.53% | 4,293 |
| Apr 16, 2026 | 32.50 | 32.96 | 31.21 | 31.91 | 31.91 | 0.92% | 7,962 |
| Apr 15, 2026 | 32.00 | 32.00 | 30.41 | 31.62 | 31.62 | 2.03% | 6,646 |
| Apr 13, 2026 | 30.99 | 31.80 | 29.60 | 30.99 | 30.99 | 1.64% | 1,059 |
| Apr 10, 2026 | 30.80 | 31.00 | 30.20 | 30.49 | 30.49 | -0.36% | 4,967 |
| Apr 9, 2026 | 30.38 | 30.61 | 29.75 | 30.60 | 30.60 | 4.62% | 1,191 |
| Apr 8, 2026 | 28.20 | 29.69 | 28.15 | 29.25 | 29.25 | 6.71% | 1,216 |
| Apr 7, 2026 | 26.72 | 28.93 | 26.72 | 27.41 | 27.41 | 0.51% | 6,957 |
| Apr 6, 2026 | 27.48 | 27.48 | 26.70 | 27.27 | 27.27 | 1.60% | 1,784 |
| Apr 2, 2026 | 26.35 | 28.61 | 25.49 | 26.84 | 26.84 | 1.36% | 286 |
| 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 |