Sampann Utpadan India Limited (BOM:534598)
India · Delayed Price · Currency is INR 23.95
+0.05 (0.21%)
At close: Oct 16, 2026
Sampann Utpadan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.30 | 23.95 | 23.03 | 23.95 | 23.95 | 0.21% | 179 |
| Oct 15, 2026 | 23.48 | 24.40 | 23.31 | 23.90 | 23.90 | 2.27% | 142 |
| Oct 14, 2026 | 24.79 | 24.79 | 23.37 | 23.37 | 23.37 | 0.47% | 455 |
| Oct 13, 2026 | 23.29 | 23.75 | 23.01 | 23.26 | 23.26 | -0.39% | 234 |
| Oct 12, 2026 | 23.90 | 24.01 | 23.30 | 23.35 | 23.35 | -2.10% | 1,336 |
| Oct 9, 2026 | 24.00 | 24.00 | 23.54 | 23.85 | 23.85 | 1.49% | 608 |
| Oct 8, 2026 | 23.90 | 23.93 | 23.49 | 23.50 | 23.50 | -2.08% | 373 |
| Oct 7, 2026 | 24.00 | 24.34 | 24.00 | 24.00 | 24.00 | - | 1,433 |
| Oct 6, 2026 | 24.15 | 24.59 | 24.00 | 24.00 | 24.00 | -1.68% | 997 |
| Oct 5, 2026 | 23.83 | 24.49 | 23.81 | 24.41 | 24.41 | -0.57% | 464 |
| Oct 1, 2026 | 24.26 | 24.66 | 23.52 | 24.55 | 24.55 | -0.16% | 2,956 |
| Sep 30, 2026 | 25.99 | 25.99 | 23.71 | 24.59 | 24.59 | 1.19% | 470 |
| Sep 29, 2026 | 24.05 | 24.78 | 23.91 | 24.30 | 24.30 | 0.41% | 3,851 |
| Sep 28, 2026 | 25.01 | 26.00 | 24.20 | 24.20 | 24.20 | -1.31% | 653 |
| Sep 25, 2026 | 24.88 | 25.30 | 23.80 | 24.52 | 24.52 | 0.82% | 1,501 |
| Sep 24, 2026 | 24.20 | 24.78 | 24.00 | 24.32 | 24.32 | -0.73% | 1,525 |
| Sep 23, 2026 | 24.20 | 24.68 | 23.61 | 24.50 | 24.50 | 1.96% | 403 |
| Sep 22, 2026 | 24.48 | 25.30 | 23.95 | 24.03 | 24.03 | -0.17% | 3,215 |
| Sep 21, 2026 | 24.50 | 24.89 | 23.93 | 24.07 | 24.07 | -2.55% | 1,026 |
| Sep 18, 2026 | 24.00 | 25.19 | 24.00 | 24.70 | 24.70 | 1.27% | 516 |
| Sep 17, 2026 | 24.00 | 24.59 | 23.29 | 24.39 | 24.39 | 0.04% | 1,708 |
| Sep 16, 2026 | 23.51 | 25.53 | 23.51 | 24.38 | 24.38 | 1.92% | 190 |
| Sep 15, 2026 | 23.70 | 25.99 | 23.61 | 23.92 | 23.92 | -1.32% | 2,636 |
| Sep 11, 2026 | 24.35 | 25.20 | 23.86 | 24.24 | 24.24 | -0.49% | 7,717 |
| Sep 10, 2026 | 23.91 | 24.56 | 23.81 | 24.36 | 24.36 | 1.50% | 3,197 |
| Sep 9, 2026 | 24.25 | 24.30 | 24.00 | 24.00 | 24.00 | -1.44% | 112 |
| Sep 8, 2026 | 24.50 | 24.70 | 24.18 | 24.35 | 24.35 | -0.49% | 1,252 |
| Sep 7, 2026 | 28.98 | 28.98 | 24.00 | 24.47 | 24.47 | -0.12% | 1,305 |
| Sep 4, 2026 | 25.00 | 25.49 | 24.15 | 24.50 | 24.50 | -2.39% | 2,378 |
| Sep 3, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 4.32% | 1,035 |
| Sep 2, 2026 | 25.15 | 25.15 | 23.75 | 24.06 | 24.06 | -1.76% | 5,401 |
| Sep 1, 2026 | 25.83 | 25.83 | 24.16 | 24.49 | 24.49 | -6.28% | 3,771 |
| Aug 31, 2026 | 26.14 | 26.99 | 25.61 | 26.13 | 26.13 | -1.06% | 1,966 |
| Aug 28, 2026 | 25.61 | 26.59 | 25.61 | 26.41 | 26.41 | 3.04% | 3,378 |
| Aug 27, 2026 | 26.10 | 26.13 | 25.61 | 25.63 | 25.63 | -2.81% | 3,850 |
| Aug 26, 2026 | 26.50 | 26.50 | 25.66 | 26.37 | 26.37 | -1.57% | 972 |
| Aug 25, 2026 | 25.73 | 26.80 | 25.73 | 26.79 | 26.79 | 3.36% | 1,036 |
| Aug 24, 2026 | 26.60 | 26.60 | 25.92 | 25.92 | 25.92 | 0.27% | 709 |
| 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 |