Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.50	26.77	25.15	25.85	25.85	-2.45%	1,450
Aug 20, 2026	26.20	26.76	26.02	26.50	26.50	1.69%	517
Aug 19, 2026	26.22	26.22	26.01	26.06	26.06	-0.15%	575
Aug 18, 2026	27.34	27.34	26.06	26.10	26.10	-2.14%	954
Aug 17, 2026	26.22	26.90	26.20	26.67	26.67	1.21%	1,155
Aug 14, 2026	26.36	28.49	26.16	26.35	26.35	-1.05%	1,026
Aug 13, 2026	26.94	27.20	26.17	26.63	26.63	1.29%	1,041
Aug 12, 2026	26.69	27.50	26.29	26.29	26.29	-1.50%	1,968
Aug 11, 2026	27.10	27.60	26.65	26.69	26.69	-1.07%	2,359
Aug 10, 2026	27.85	28.05	26.90	26.98	26.98	-1.68%	7,029
Aug 7, 2026	27.10	28.00	27.10	27.44	27.44	1.40%	453
Aug 6, 2026	27.29	27.29	27.06	27.06	27.06	-1.92%	1,544
Aug 5, 2026	27.01	27.65	26.96	27.59	27.59	1.06%	2,246
Aug 4, 2026	27.15	27.30	27.04	27.30	27.30	0.55%	674
Aug 3, 2026	30.99	30.99	27.15	27.15	27.15	2.41%	110
Jul 31, 2026	27.68	27.68	26.41	26.51	26.51	-3.77%	4,124
Jul 30, 2026	27.98	28.35	26.91	27.55	27.55	-1.54%	4,914
Jul 29, 2026	27.40	28.00	27.01	27.98	27.98	2.12%	471
Jul 28, 2026	27.50	27.87	27.00	27.40	27.40	-0.18%	1,406
Jul 27, 2026	27.81	28.25	27.00	27.45	27.45	-1.29%	983
Jul 24, 2026	26.90	27.81	26.90	27.81	27.81	0.80%	224
Jul 23, 2026	27.80	27.80	27.59	27.59	27.59	2.26%	135
Jul 22, 2026	26.60	26.98	26.60	26.98	26.98	0.78%	175
Jul 21, 2026	27.03	27.07	26.54	26.77	26.77	-0.85%	1,766
Jul 20, 2026	27.06	27.62	26.87	27.00	27.00	-0.18%	4,837
Jul 17, 2026	27.97	27.97	26.96	27.05	27.05	-3.29%	2,912
Jul 16, 2026	27.85	27.97	27.85	27.97	27.97	3.36%	38
Jul 15, 2026	27.76	28.75	24.16	27.06	27.06	-2.77%	18,882
Jul 14, 2026	28.00	28.89	27.66	27.83	27.83	-0.11%	1,207
Jul 13, 2026	24.80	28.40	24.80	27.86	27.86	-0.57%	2,346
Jul 10, 2026	28.00	28.69	27.50	28.02	28.02	0.72%	3,589
Jul 9, 2026	27.70	29.39	26.48	27.82	27.82	0.40%	1,455
Jul 8, 2026	29.90	29.90	26.92	27.71	27.71	-2.46%	16,088
Jul 7, 2026	28.93	28.93	28.32	28.41	28.41	-1.08%	1,076
Jul 6, 2026	29.41	29.41	28.46	28.72	28.72	-2.64%	4,529
Jul 3, 2026	30.00	30.75	29.08	29.50	29.50	-1.11%	4,157
Jul 2, 2026	28.58	30.12	28.43	29.83	29.83	4.34%	21,306
Jul 1, 2026	28.68	28.69	27.61	28.59	28.59	2.40%	5,017
Jun 30, 2026	27.55	28.93	27.55	27.92	27.92	-1.31%	168,933
Jun 29, 2026	27.86	31.45	27.31	28.29	28.29	3.59%	90,035
Jun 25, 2026	28.55	28.55	27.24	27.31	27.31	-4.18%	229,743
Jun 24, 2026	27.61	28.78	27.15	28.50	28.50	0.64%	263,560
Jun 23, 2026	27.11	28.50	26.86	28.32	28.32	5.36%	9,170
Jun 22, 2026	27.49	28.50	26.20	26.88	26.88	-0.26%	241,468
Jun 19, 2026	27.00	28.90	26.65	26.95	26.95	-0.66%	1,493
Jun 18, 2026	28.10	28.10	26.80	27.13	27.13	-0.37%	136,110
Jun 17, 2026	28.50	28.50	27.23	27.23	27.23	-1.52%	906
Jun 16, 2026	27.71	28.48	27.65	27.65	27.65	-1.74%	2,237
Jun 15, 2026	28.36	28.99	27.55	28.14	28.14	3.57%	2,190
Jun 12, 2026	28.50	28.75	26.90	27.17	27.17	-0.07%	7,065