Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 254.95
-0.05 (-0.02%)
At close: Jun 23, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | -0.02% | 10 |
| Jun 22, 2026 | 241.00 | 255.00 | 241.00 | 255.00 | 255.00 | 4.23% | 38 |
| Jun 19, 2026 | 232.00 | 244.65 | 232.00 | 244.65 | 244.65 | 5.00% | 37 |
| Jun 18, 2026 | 222.90 | 233.00 | 222.90 | 233.00 | 233.00 | 4.02% | 21 |
| Jun 17, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.34% | 16 |
| Jun 16, 2026 | 236.00 | 237.15 | 227.05 | 227.05 | 227.05 | -5.00% | 18 |
| Jun 15, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 58 |
| Jun 12, 2026 | 239.95 | 239.95 | 239.00 | 239.00 | 239.00 | -3.61% | 62 |
| Jun 11, 2026 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | -5.00% | 13 |
| Jun 10, 2026 | 267.00 | 279.90 | 261.00 | 261.00 | 261.00 | -2.25% | 37 |
| Jun 9, 2026 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 3.79% | 19 |
| Jun 8, 2026 | 257.25 | 257.25 | 257.00 | 257.25 | 257.25 | 5.00% | 962 |
| Jun 5, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2.10% | 34 |
| Jun 4, 2026 | 241.00 | 241.00 | 239.95 | 239.95 | 239.95 | 3.47% | 136 |
| Jun 3, 2026 | 211.15 | 231.90 | 211.15 | 231.90 | 231.90 | 4.74% | 342 |
| Jun 2, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 4.93% | 41 |
| Jun 1, 2026 | 207.90 | 211.00 | 207.90 | 211.00 | 211.00 | 4.46% | 82 |
| May 26, 2026 | 201.95 | 202.00 | 197.00 | 202.00 | 202.00 | 4.55% | 141 |
| May 25, 2026 | 200.00 | 200.00 | 193.20 | 193.20 | 193.20 | -3.40% | 86 |
| May 20, 2026 | 204.45 | 204.45 | 200.00 | 200.00 | 200.00 | 2.70% | 129 |
| May 18, 2026 | 205.00 | 205.00 | 194.75 | 194.75 | 194.75 | -5.00% | 5 |
| May 14, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.10% | 69 |
| May 13, 2026 | 209.50 | 209.50 | 209.40 | 209.40 | 209.40 | 4.70% | 17 |
| May 12, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -4.31% | 36 |
| May 11, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.76% | 12 |
| May 8, 2026 | 200.00 | 218.95 | 199.50 | 199.50 | 199.50 | -5.00% | 133 |
| May 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1 |
| May 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 16 |
| May 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.98% | 25 |
| May 4, 2026 | 198.00 | 217.85 | 198.00 | 198.05 | 198.05 | -4.55% | 73 |
| Apr 30, 2026 | 190.50 | 207.50 | 190.50 | 207.50 | 207.50 | 4.82% | 22 |
| Apr 29, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - | 5 |
| Apr 28, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.48% | 35 |
| Apr 27, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 66 |
| Apr 24, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 3 |
| Apr 22, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.50% | 30 |
| Apr 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -4.49% | 117 |
| Apr 17, 2026 | 207.35 | 208.35 | 207.35 | 208.35 | 208.35 | -0.53% | 14 |
| Apr 16, 2026 | 209.00 | 209.45 | 209.00 | 209.45 | 209.45 | 4.99% | 96 |
| Apr 15, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 5.00% | 168 |
| Apr 13, 2026 | 194.95 | 195.00 | 190.00 | 190.00 | 190.00 | -4.16% | 21 |
| Apr 10, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | -4.64% | 10 |
| Apr 9, 2026 | 209.00 | 209.00 | 207.90 | 207.90 | 207.90 | 3.98% | 58 |
| Apr 8, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0.03% | 5 |
| Apr 7, 2026 | 199.95 | 199.95 | 199.90 | 199.90 | 199.90 | 2.12% | 10 |
| Apr 6, 2026 | 178.05 | 195.75 | 178.05 | 195.75 | 195.75 | 9.97% | 70 |
| Apr 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.03% | 9 |
| Apr 1, 2026 | 162.30 | 177.95 | 162.30 | 177.95 | 177.95 | 9.68% | 16 |
| 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 |