Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 162.25
-17.80 (-9.89%)
At close: Mar 30, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 164.10 | 166.05 | 162.10 | 162.25 | 162.25 | -9.89% | 882 |
| Mar 27, 2026 | 183.00 | 183.00 | 180.00 | 180.05 | 180.05 | -1.61% | 27 |
| Mar 25, 2026 | 177.05 | 183.00 | 177.05 | 183.00 | 183.00 | -5.62% | 65 |
| Mar 24, 2026 | 197.95 | 197.95 | 193.90 | 193.90 | 193.90 | -2.56% | 4 |
| Mar 23, 2026 | 187.00 | 218.75 | 187.00 | 199.00 | 199.00 | 0.05% | 29 |
| Mar 20, 2026 | 190.85 | 198.90 | 186.00 | 198.90 | 198.90 | -0.50% | 50 |
| Mar 19, 2026 | 199.95 | 199.95 | 199.90 | 199.90 | 199.90 | 9.74% | 12 |
| Mar 18, 2026 | 184.10 | 199.10 | 182.15 | 182.15 | 182.15 | 0.64% | 235 |
| Mar 17, 2026 | 198.95 | 199.00 | 181.00 | 181.00 | 181.00 | -9.05% | 6 |
| Mar 13, 2026 | 191.90 | 199.00 | 191.90 | 199.00 | 199.00 | - | 4 |
| Mar 11, 2026 | 213.90 | 213.90 | 199.00 | 199.00 | 199.00 | -7.87% | 73 |
| Mar 10, 2026 | 197.00 | 216.00 | 197.00 | 216.00 | 216.00 | 9.53% | 19 |
| Mar 9, 2026 | 210.00 | 210.00 | 197.20 | 197.20 | 197.20 | -9.95% | 28 |
| Mar 6, 2026 | 189.00 | 220.00 | 189.00 | 219.00 | 219.00 | 5.36% | 46 |
| Mar 5, 2026 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 9.97% | 1 |
| Mar 4, 2026 | 189.10 | 190.00 | 189.00 | 189.00 | 189.00 | - | 141 |
| Mar 2, 2026 | 203.00 | 221.90 | 185.00 | 189.00 | 189.00 | -6.44% | 95 |
| Feb 27, 2026 | 201.50 | 202.00 | 201.50 | 202.00 | 202.00 | 0.50% | 203 |
| Feb 26, 2026 | 211.05 | 211.05 | 201.00 | 201.00 | 201.00 | -4.76% | 7 |
| Feb 25, 2026 | 217.95 | 217.95 | 211.00 | 211.05 | 211.05 | -3.41% | 12 |
| Feb 24, 2026 | 218.40 | 218.50 | 218.40 | 218.50 | 218.50 | -2.59% | 37 |
| Feb 23, 2026 | 224.10 | 229.95 | 224.10 | 224.30 | 224.30 | -9.92% | 53 |
| Feb 20, 2026 | 249.90 | 249.90 | 223.95 | 249.00 | 249.00 | 8.26% | 45 |
| Feb 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 62 |
| Feb 18, 2026 | 256.95 | 256.95 | 230.00 | 230.00 | 230.00 | -2.11% | 27 |
| Feb 17, 2026 | 220.05 | 234.95 | 220.05 | 234.95 | 234.95 | 4.42% | 51 |
| Feb 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 13 |
| Feb 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 15 |
| Feb 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 50 |
| Feb 11, 2026 | 237.00 | 237.00 | 225.00 | 225.00 | 225.00 | 4.17% | 76 |
| Feb 10, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 7.46% | 1 |
| Feb 9, 2026 | 197.05 | 201.00 | 197.05 | 201.00 | 201.00 | 2.03% | 14 |
| Feb 6, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 8.12% | 86 |
| Feb 5, 2026 | 200.20 | 200.20 | 182.20 | 182.20 | 182.20 | -8.99% | 5 |
| Feb 4, 2026 | 192.15 | 200.20 | 192.15 | 200.20 | 200.20 | 4.19% | 110 |
| Feb 3, 2026 | 191.20 | 192.20 | 191.20 | 192.15 | 192.15 | 0.63% | 45 |
| Feb 2, 2026 | 194.95 | 194.95 | 190.95 | 190.95 | 190.95 | -5.00% | 70 |
| Jan 30, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 3 |
| Jan 29, 2026 | 196.05 | 202.00 | 196.05 | 202.00 | 202.00 | - | 135 |
| Jan 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.95% | 17 |
| Jan 27, 2026 | 204.25 | 204.25 | 200.10 | 200.10 | 200.10 | -2.03% | 48 |
| 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 |