Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 215.00
+0.15 (0.07%)
At close: Jan 22, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 209.05 | 209.05 | 204.25 | 204.25 | 204.25 | -5.00% | 139 |
| Jan 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.07% | 47 |
| Jan 21, 2026 | 214.90 | 214.90 | 214.85 | 214.85 | 214.85 | 4.96% | 52 |
| Jan 20, 2026 | 215.00 | 215.00 | 204.25 | 204.70 | 204.70 | -4.79% | 66 |
| Jan 19, 2026 | 229.95 | 229.95 | 215.00 | 215.00 | 215.00 | -4.85% | 22 |
| Jan 16, 2026 | 226.50 | 226.50 | 225.95 | 225.95 | 225.95 | 4.65% | 4 |
| Jan 14, 2026 | 220.50 | 220.50 | 215.90 | 215.90 | 215.90 | 2.81% | 27 |
| Jan 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Jan 12, 2026 | 215.90 | 215.90 | 210.00 | 210.00 | 210.00 | -2.76% | 14 |
| Jan 8, 2026 | 213.00 | 215.95 | 210.10 | 215.95 | 215.95 | 0.93% | 37 |
| Jan 7, 2026 | 214.00 | 214.00 | 213.95 | 213.95 | 213.95 | -0.35% | 46 |
| Jan 6, 2026 | 220.15 | 220.15 | 214.70 | 214.70 | 214.70 | -4.98% | 804 |
| Jan 5, 2026 | 226.00 | 226.10 | 225.95 | 225.95 | 225.95 | -0.02% | 44 |
| Jan 2, 2026 | 226.00 | 226.10 | 226.00 | 226.00 | 226.00 | -1.74% | 393 |
| Jan 1, 2026 | 238.15 | 238.15 | 230.00 | 230.00 | 230.00 | -3.40% | 92 |
| Dec 31, 2025 | 243.00 | 243.00 | 238.10 | 238.10 | 238.10 | - | 117 |
| Dec 30, 2025 | 250.00 | 250.00 | 237.50 | 238.10 | 238.10 | -4.76% | 9 |
| Dec 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 1 |
| Dec 26, 2025 | 247.70 | 247.70 | 236.15 | 240.00 | 240.00 | -3.15% | 161 |
| Dec 24, 2025 | 254.10 | 254.10 | 247.80 | 247.80 | 247.80 | 2.40% | 83 |
| Dec 23, 2025 | 253.05 | 253.05 | 242.00 | 242.00 | 242.00 | -4.37% | 55 |
| Dec 22, 2025 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 0.02% | 1 |
| Dec 19, 2025 | 260.00 | 260.00 | 252.50 | 253.00 | 253.00 | -3.40% | 63 |
| Dec 18, 2025 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 4.59% | 1 |
| Dec 17, 2025 | 254.80 | 254.80 | 250.40 | 250.40 | 250.40 | -3.67% | 42 |
| Dec 16, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 4.73% | 1 |
| Dec 15, 2025 | 248.00 | 251.05 | 248.00 | 248.20 | 248.20 | -4.34% | 471 |
| Dec 12, 2025 | 272.00 | 272.00 | 259.45 | 259.45 | 259.45 | -0.02% | 35 |
| Dec 11, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 71 |
| Dec 10, 2025 | 261.20 | 269.95 | 259.50 | 259.50 | 259.50 | -0.19% | 82 |
| Dec 9, 2025 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | -0.02% | 207 |
| Dec 8, 2025 | 273.05 | 273.05 | 260.05 | 260.05 | 260.05 | - | 10 |
| Dec 5, 2025 | 254.15 | 260.05 | 254.15 | 260.05 | 260.05 | -0.02% | 10 |
| Dec 4, 2025 | 265.20 | 265.20 | 260.10 | 260.10 | 260.10 | -1.92% | 25 |
| Dec 3, 2025 | 264.40 | 265.20 | 264.40 | 265.20 | 265.20 | -4.26% | 15 |
| Dec 2, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 20 |
| Dec 1, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.34% | 2 |
| Nov 28, 2025 | 265.10 | 277.95 | 265.10 | 277.95 | 277.95 | - | 11 |
| Nov 27, 2025 | 265.00 | 277.95 | 265.00 | 277.95 | 277.95 | 4.89% | 21 |
| Nov 26, 2025 | 274.05 | 274.05 | 255.50 | 265.00 | 265.00 | 1.53% | 141 |
| Nov 25, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 48 |
| Nov 24, 2025 | 273.40 | 273.40 | 260.00 | 260.00 | 260.00 | -4.90% | 15 |
| Nov 21, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - | 1 |
| Nov 20, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - | 10 |
| Nov 19, 2025 | 281.95 | 281.95 | 273.40 | 273.40 | 273.40 | -3.51% | 2 |
| Nov 14, 2025 | 284.75 | 284.75 | 283.35 | 283.35 | 283.35 | -0.51% | 6 |
| Nov 13, 2025 | 275.00 | 284.80 | 275.00 | 284.80 | 284.80 | 4.57% | 20 |
| Nov 12, 2025 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 0.50% | 25 |
| Nov 11, 2025 | 271.15 | 271.15 | 271.00 | 271.00 | 271.00 | -0.06% | 60 |
| Nov 6, 2025 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | - | 12 |