SM Auto Stamping Limited (BOM:543065)
India · Delayed Price · Currency is INR 29.50
-0.05 (-0.17%)
At close: Sep 3, 2026
SM Auto Stamping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.90 | 29.50 | 26.90 | 29.50 | 29.50 | -0.17% | 6,000 |
| Sep 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 2,000 |
| Sep 1, 2026 | 30.46 | 31.00 | 29.55 | 29.55 | 29.55 | 2.04% | 16,000 |
| Aug 31, 2026 | 28.50 | 30.50 | 28.50 | 30.46 | 28.96 | 8.48% | 20,000 |
| Aug 28, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 26.70 | -3.17% | 2,000 |
| Aug 27, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 27.57 | -6.54% | 4,000 |
| Aug 26, 2026 | 31.05 | 31.05 | 31.00 | 31.03 | 29.50 | -5.97% | 4,000 |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.37 | -2.65% | 2,000 |
| Aug 24, 2026 | 32.90 | 33.90 | 32.90 | 33.90 | 32.23 | 3.04% | 4,000 |
| Aug 21, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 31.28 | 7.52% | 2,000 |
| Aug 20, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 29.09 | -4.08% | 6,000 |
| Aug 19, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.33 | -3.30% | 10,000 |
| Aug 18, 2026 | 30.00 | 33.05 | 30.00 | 32.99 | 31.37 | 1.66% | 14,000 |
| Aug 17, 2026 | 32.64 | 32.64 | 32.45 | 32.45 | 30.85 | 9.33% | 20,000 |
| Aug 14, 2026 | 31.01 | 31.01 | 29.68 | 29.68 | 28.22 | -9.98% | 8,000 |
| Aug 13, 2026 | 32.97 | 32.97 | 30.60 | 32.97 | 31.35 | 9.97% | 48,000 |
| Aug 12, 2026 | 29.93 | 29.98 | 29.93 | 29.98 | 28.50 | 19.97% | 48,000 |
| Aug 11, 2026 | 24.94 | 24.99 | 24.75 | 24.99 | 23.76 | 18.83% | 12,000 |
| Jul 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 19.99 | -9.97% | 2,000 |
| Jul 20, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 22.21 | -9.98% | 2,000 |
| Jul 3, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 24.67 | -0.19% | 8,000 |
| Jul 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.72 | - | 2,000 |
| Jun 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.72 | 0.78% | 10,000 |
| Jun 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.53 | 4.96% | 2,000 |
| Jun 9, 2026 | 24.54 | 24.58 | 24.54 | 24.58 | 23.37 | 5.00% | 6,000 |
| Jun 8, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 22.26 | 4.98% | 2,000 |
| Jun 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.20 | - | 2,000 |
| Jun 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.20 | -4.99% | 2,000 |
| May 29, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 22.31 | -4.98% | 2,000 |
| May 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 23.48 | -5.00% | 4,000 |
| May 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.72 | -1.74% | 2,000 |
| May 12, 2026 | 26.24 | 26.46 | 26.24 | 26.46 | 25.16 | 5.00% | 8,000 |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.96 | 5.00% | 2,000 |
| May 7, 2026 | 23.98 | 24.00 | 23.98 | 24.00 | 22.82 | 4.80% | 8,000 |
| May 6, 2026 | 23.00 | 23.50 | 22.90 | 22.90 | 21.77 | 1.28% | 6,000 |
| May 5, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 21.50 | -4.88% | 2,000 |
| May 4, 2026 | 24.60 | 24.60 | 23.77 | 23.77 | 22.60 | -4.96% | 10,000 |
| Apr 30, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 23.78 | -4.98% | 4,000 |
| Apr 29, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.02 | -4.98% | 2,000 |
| Apr 28, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 26.34 | -1.00% | 2,000 |
| Apr 27, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 26.60 | - | 2,000 |
| Apr 23, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 26.60 | -4.99% | 4,000 |
| Apr 22, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 28.00 | -5.00% | 2,000 |
| Apr 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.47 | - | 2,000 |
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.47 | 5.48% | 2,000 |
| Apr 13, 2026 | 30.05 | 30.05 | 29.30 | 29.39 | 27.94 | 7.58% | 6,000 |
| Apr 10, 2026 | 27.32 | 27.32 | 27.30 | 27.32 | 25.97 | 9.98% | 6,000 |
| Apr 9, 2026 | 24.74 | 24.84 | 23.48 | 24.84 | 23.62 | 20.00% | 32,000 |
| Apr 8, 2026 | 19.99 | 20.70 | 19.99 | 20.70 | 19.68 | 20.00% | 8,000 |
| Mar 30, 2026 | 17.25 | 17.47 | 17.25 | 17.25 | 16.40 | -3.04% | 10,000 |