Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	28.38	28.38	26.60	27.19	27.19	1.80%	3,552
Jun 10, 2026	30.00	30.00	26.71	26.71	26.71	-1.04%	4,431
Jun 9, 2026	27.50	27.80	26.95	26.99	26.99	0.33%	1,696
Jun 8, 2026	31.00	31.00	25.40	26.90	26.90	-0.59%	6,853
Jun 5, 2026	27.10	27.50	26.93	27.06	27.06	0.41%	4,308
Jun 4, 2026	27.01	27.18	26.55	26.95	26.95	-1.50%	5,793
Jun 3, 2026	26.65	28.42	26.41	27.36	27.36	2.63%	68,502
Jun 2, 2026	27.00	27.60	26.30	26.66	26.66	0.23%	14,142
Jun 1, 2026	26.85	28.09	26.12	26.60	26.60	-1.77%	4,714
May 29, 2026	32.50	32.50	26.33	27.08	27.08	-0.18%	9,508
May 27, 2026	27.21	27.52	26.96	27.13	27.13	0.18%	2,350
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