Samrat Forgings Limited (BOM:543229)
India · Delayed Price · Currency is INR 224.95
-0.05 (-0.02%)
At close: Oct 1, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | -0.02% | 47 |
| Sep 30, 2026 | 218.50 | 228.00 | 218.50 | 225.00 | 225.00 | -2.15% | 55 |
| Sep 29, 2026 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 2.31% | 1 |
| Sep 28, 2026 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | 5.00% | 1 |
| Sep 25, 2026 | 226.00 | 230.00 | 214.05 | 214.05 | 214.05 | -4.82% | 127 |
| Sep 24, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - | 9 |
| Sep 23, 2026 | 207.55 | 226.00 | 207.55 | 224.90 | 224.90 | 4.14% | 9 |
| Sep 22, 2026 | 216.85 | 216.85 | 215.95 | 215.95 | 215.95 | 4.55% | 11 |
| Sep 18, 2026 | 214.00 | 214.00 | 206.55 | 206.55 | 206.55 | -4.82% | 253 |
| Sep 17, 2026 | 216.95 | 217.00 | 206.30 | 217.00 | 217.00 | - | 45 |
| Sep 16, 2026 | 215.65 | 217.00 | 205.50 | 217.00 | 217.00 | 0.63% | 20 |
| Sep 15, 2026 | 216.20 | 216.20 | 215.65 | 215.65 | 215.65 | -4.98% | 40 |
| Sep 11, 2026 | 219.05 | 229.35 | 218.10 | 226.95 | 226.95 | 3.89% | 550 |
| Sep 9, 2026 | 224.95 | 224.95 | 218.45 | 218.45 | 218.45 | -4.98% | 150 |
| Sep 8, 2026 | 229.90 | 230.00 | 229.90 | 229.90 | 229.90 | -5.00% | 16 |
| 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 |