Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 221.40
+10.40 (4.93%)
At close: Jun 2, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |