Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 242.00
0.00 (0.00%)
At close: Sep 4, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 1 |
| Sep 2, 2026 | 250.00 | 250.00 | 241.00 | 242.00 | 242.00 | -3.20% | 533 |
| Sep 1, 2026 | 237.50 | 250.00 | 237.50 | 250.00 | 250.00 | - | 269 |
| Aug 28, 2026 | 240.00 | 250.00 | 238.80 | 250.00 | 250.00 | 1.21% | 159 |
| Aug 26, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | 1 |
| Aug 24, 2026 | 250.95 | 250.95 | 247.00 | 247.00 | 247.00 | -2.64% | 5 |
| Aug 21, 2026 | 254.00 | 254.00 | 253.70 | 253.70 | 253.70 | -0.12% | 6 |
| Aug 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 1 |
| Aug 19, 2026 | 255.95 | 256.00 | 254.00 | 254.00 | 254.00 | 4.10% | 252 |
| Aug 18, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 4.30% | 2 |
| Aug 17, 2026 | 235.00 | 235.00 | 233.95 | 233.95 | 233.95 | 4.44% | 108 |
| Aug 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.42% | 5 |
| Aug 12, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 4.63% | 15 |
| Aug 7, 2026 | 208.95 | 215.00 | 199.00 | 215.00 | 215.00 | 2.90% | 9 |
| Aug 6, 2026 | 210.00 | 210.00 | 208.95 | 208.95 | 208.95 | -0.02% | 2 |
| Aug 5, 2026 | 208.00 | 229.75 | 208.00 | 209.00 | 209.00 | -4.52% | 7 |
| Aug 3, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - | 4 |
| Jul 31, 2026 | 227.00 | 227.00 | 218.90 | 218.90 | 218.90 | -3.57% | 6 |
| Jul 30, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -3.81% | 1 |
| Jul 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4.89% | 1 |
| Jul 28, 2026 | 205.30 | 225.00 | 205.30 | 225.00 | 225.00 | 4.17% | 24 |
| Jul 27, 2026 | 216.00 | 234.90 | 216.00 | 216.00 | 216.00 | -4.00% | 103 |
| Jul 23, 2026 | 215.00 | 225.00 | 215.00 | 225.00 | 225.00 | 4.65% | 31 |
| Jul 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 32 |
| Jul 20, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.90% | 20 |
| Jul 17, 2026 | 211.10 | 211.10 | 211.00 | 211.00 | 211.00 | - | 21 |
| Jul 16, 2026 | 224.00 | 224.00 | 211.00 | 211.00 | 211.00 | -2.09% | 104 |
| Jul 15, 2026 | 215.05 | 220.05 | 215.05 | 215.50 | 215.50 | -4.29% | 15 |
| Jul 14, 2026 | 225.15 | 230.05 | 225.15 | 225.15 | 225.15 | -5.00% | 75 |
| Jul 13, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 54 |
| Jul 9, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 1 |
| Jul 8, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 70 |
| Jul 6, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 3 |
| Jul 3, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.34% | 14 |
| Jul 2, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - | 1 |
| Jul 1, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - | 10 |
| Jun 30, 2026 | 236.20 | 237.00 | 236.20 | 236.20 | 236.20 | -4.99% | 26 |
| Jun 29, 2026 | 250.00 | 250.00 | 248.60 | 248.60 | 248.60 | -0.56% | 3 |
| Jun 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.94% | 30 |
| 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 |