Sampann Utpadan India Limited (BOM:534598)
India · Delayed Price · Currency is INR 23.99
-0.50 (-2.04%)
At close: Nov 9, 2026
Sampann Utpadan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.61 | 24.61 | 23.01 | 23.99 | 23.99 | -2.04% | 931 |
| Nov 8, 2026 | 24.65 | 24.65 | 24.49 | 24.49 | 24.49 | 1.37% | 33 |
| Nov 6, 2026 | 25.40 | 25.52 | 24.01 | 24.16 | 24.16 | -1.51% | 4,624 |
| Nov 5, 2026 | 25.99 | 25.99 | 24.25 | 24.53 | 24.53 | 3.90% | 9,589 |
| Nov 4, 2026 | 23.75 | 23.75 | 23.61 | 23.61 | 23.61 | 1.99% | 36 |
| Nov 3, 2026 | 24.05 | 25.20 | 23.15 | 23.15 | 23.15 | -4.73% | 304 |
| Nov 2, 2026 | 23.30 | 24.30 | 23.16 | 24.30 | 24.30 | 1.29% | 288 |
| Oct 30, 2026 | 23.51 | 25.68 | 22.82 | 23.99 | 23.99 | -4.61% | 5,997 |
| Oct 29, 2026 | 21.40 | 25.30 | 21.40 | 25.15 | 25.15 | 11.43% | 13,424 |
| Oct 28, 2026 | 22.94 | 23.25 | 22.01 | 22.57 | 22.57 | -1.61% | 628 |
| Oct 27, 2026 | 23.39 | 23.39 | 22.22 | 22.94 | 22.94 | 6.35% | 74 |
| Oct 26, 2026 | 21.52 | 22.10 | 21.50 | 21.57 | 21.57 | 0.28% | 1,038 |
| Oct 23, 2026 | 22.75 | 22.90 | 21.48 | 21.51 | 21.51 | -5.45% | 1,039 |
| Oct 22, 2026 | 23.00 | 23.89 | 22.75 | 22.75 | 22.75 | -1.43% | 2,668 |
| Oct 21, 2026 | 24.30 | 24.30 | 22.76 | 23.08 | 23.08 | -5.22% | 1,150 |
| Oct 19, 2026 | 20.55 | 24.50 | 20.55 | 24.35 | 24.35 | 1.67% | 474 |
| 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 |