Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 290.00
+3.00 (1.05%)
At close: Aug 28, 2025
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 6 |
| Aug 28, 2025 | 284.95 | 299.95 | 284.95 | 290.00 | 290.00 | 1.05% | 35 |
| Aug 26, 2025 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | -1.37% | 114 |
| Aug 25, 2025 | 289.70 | 291.00 | 289.70 | 291.00 | 291.00 | -5.52% | 117 |
| Aug 22, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 8 |
| Aug 21, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 3.33% | 8 |
| Aug 20, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.64% | 14 |
| Aug 19, 2025 | 280.10 | 307.50 | 280.10 | 305.00 | 305.00 | 8.93% | 23 |
| Aug 18, 2025 | 278.05 | 284.00 | 278.05 | 280.00 | 280.00 | 0.72% | 114 |
| Aug 14, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.56% | 47 |
| Aug 13, 2025 | 274.95 | 274.95 | 271.05 | 271.05 | 271.05 | -1.42% | 25 |
| Aug 12, 2025 | 275.45 | 275.50 | 274.95 | 274.95 | 274.95 | -0.31% | 91 |
| Aug 11, 2025 | 276.00 | 277.00 | 275.65 | 275.80 | 275.80 | -1.50% | 85 |
| Aug 8, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -3.45% | 25 |
| Aug 7, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 6 |
| Aug 6, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.02% | 9 |
| Aug 5, 2025 | 302.70 | 310.00 | 290.05 | 290.05 | 290.05 | -4.18% | 111 |
| Aug 4, 2025 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -0.05% | 5 |
| Aug 1, 2025 | 303.00 | 303.00 | 302.85 | 302.85 | 302.85 | -0.05% | 7 |
| Jul 31, 2025 | 303.30 | 303.30 | 285.00 | 303.00 | 303.00 | -0.10% | 176 |
| Jul 30, 2025 | 303.00 | 303.30 | 303.00 | 303.30 | 303.30 | - | 6 |
| Jul 29, 2025 | 290.00 | 303.30 | 290.00 | 303.30 | 303.30 | 2.81% | 252 |
| Jul 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 20 |
| Jul 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 10 |
| Jul 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.68% | 100 |
| Jul 23, 2025 | 293.55 | 293.55 | 293.00 | 293.00 | 293.00 | -0.17% | 12 |
| Jul 22, 2025 | 293.50 | 293.60 | 293.50 | 293.50 | 293.50 | - | 75 |
| Jul 21, 2025 | 290.00 | 309.95 | 290.00 | 293.50 | 293.50 | -2.49% | 40 |
| Jul 18, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.31% | 22 |
| Jul 17, 2025 | 335.00 | 335.00 | 300.00 | 305.00 | 305.00 | -12.81% | 278 |
| Jul 16, 2025 | 289.00 | 349.80 | 285.00 | 349.80 | 349.80 | 19.59% | 648 |
| Jul 15, 2025 | 293.15 | 293.15 | 292.50 | 292.50 | 292.50 | 8.25% | 29 |
| Jul 14, 2025 | 295.00 | 295.00 | 270.20 | 270.20 | 270.20 | - | 26 |
| Jul 11, 2025 | 284.00 | 284.00 | 270.00 | 270.20 | 270.20 | -4.86% | 268 |
| Jul 10, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -2.04% | 178 |
| Jul 9, 2025 | 319.90 | 319.90 | 289.90 | 289.90 | 289.90 | 8.13% | 320 |
| Jul 8, 2025 | 268.00 | 268.10 | 268.00 | 268.10 | 268.10 | 1.17% | 6 |
| Jul 7, 2025 | 265.00 | 269.50 | 265.00 | 265.00 | 265.00 | 0.76% | 88 |
| Jul 4, 2025 | 275.00 | 275.00 | 263.00 | 263.00 | 263.00 | -2.50% | 153 |
| Jul 3, 2025 | 270.00 | 270.00 | 269.75 | 269.75 | 269.75 | 1.05% | 114 |
| Jul 2, 2025 | 267.00 | 267.00 | 266.95 | 266.95 | 266.95 | -0.02% | 96 |
| Jul 1, 2025 | 279.00 | 279.00 | 262.00 | 267.00 | 267.00 | -4.30% | 141 |
| Jun 30, 2025 | 299.00 | 299.00 | 279.00 | 279.00 | 279.00 | 4.10% | 216 |
| Jun 27, 2025 | 268.00 | 275.00 | 268.00 | 268.00 | 268.00 | - | 57 |
| Jun 26, 2025 | 261.15 | 278.90 | 261.15 | 268.00 | 268.00 | -4.29% | 1,132 |
| Jun 25, 2025 | 271.00 | 280.00 | 271.00 | 280.00 | 280.00 | 3.32% | 42 |
| Jun 24, 2025 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -3.21% | 307 |
| Jun 23, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -3.45% | 70 |
| Jun 20, 2025 | 277.35 | 290.00 | 277.35 | 290.00 | 290.00 | 4.56% | 28 |
| Jun 19, 2025 | 282.00 | 282.00 | 276.00 | 277.35 | 277.35 | 0.49% | 20 |