Sampat Aluminium Limited (BOM:544520)
India · Delayed Price · Currency is INR 51.00
+1.90 (3.87%)
At close: Mar 10, 2026
Sampat Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3.87% | 3,600 |
| Mar 9, 2026 | 50.40 | 50.40 | 47.10 | 49.10 | 49.10 | -6.48% | 16,800 |
| Mar 6, 2026 | 51.10 | 52.50 | 51.10 | 52.50 | 52.50 | 3.96% | 13,200 |
| Mar 5, 2026 | 51.00 | 51.00 | 50.20 | 50.50 | 50.50 | -0.79% | 3,600 |
| Mar 4, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.60% | 1,200 |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.00% | 1,200 |
| Feb 27, 2026 | 53.01 | 55.00 | 53.01 | 55.00 | 55.00 | 3.75% | 4,800 |
| Feb 25, 2026 | 54.95 | 54.95 | 53.01 | 53.01 | 53.01 | - | 4,800 |
| Feb 24, 2026 | 55.80 | 55.80 | 53.01 | 53.01 | 53.01 | -5.00% | 10,800 |
| Feb 23, 2026 | 55.01 | 55.80 | 55.01 | 55.80 | 55.80 | -1.15% | 2,400 |
| Feb 20, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 2.52% | 1,200 |
| Feb 19, 2026 | 56.65 | 56.65 | 55.06 | 55.06 | 55.06 | -2.81% | 2,400 |
| Feb 18, 2026 | 54.00 | 56.65 | 53.80 | 56.65 | 56.65 | 3.94% | 3,600 |
| Feb 17, 2026 | 58.00 | 58.00 | 54.00 | 54.50 | 54.50 | -6.02% | 18,000 |
| Feb 16, 2026 | 58.00 | 58.00 | 57.97 | 57.99 | 57.99 | 0.85% | 4,800 |
| Feb 13, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -2.71% | 4,800 |
| Feb 12, 2026 | 57.01 | 59.10 | 57.01 | 59.10 | 59.10 | 1.90% | 2,400 |
| Feb 11, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -3.33% | 4,800 |
| Feb 9, 2026 | 60.19 | 61.50 | 60.00 | 60.00 | 60.00 | 3.31% | 15,600 |
| Feb 6, 2026 | 59.06 | 59.95 | 58.02 | 58.08 | 58.08 | -5.10% | 8,400 |
| Feb 5, 2026 | 61.00 | 62.47 | 61.00 | 61.20 | 61.20 | 2.00% | 15,600 |
| Feb 3, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1.61% | 10,800 |
| Feb 2, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.58% | 1,200 |
| Feb 1, 2026 | 60.00 | 61.10 | 60.00 | 60.00 | 60.00 | 2.34% | 4,800 |
| Jan 30, 2026 | 60.50 | 61.35 | 58.50 | 58.63 | 58.63 | -4.51% | 25,200 |
| Jan 29, 2026 | 65.50 | 66.98 | 61.40 | 61.40 | 61.40 | -6.26% | 20,400 |
| Jan 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.08% | 2,400 |
| Jan 27, 2026 | 64.90 | 67.50 | 64.90 | 65.55 | 65.55 | 1.94% | 27,600 |
| Jan 23, 2026 | 60.90 | 64.70 | 60.90 | 64.30 | 64.30 | 9.54% | 15,600 |
| Jan 22, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.17% | 2,400 |
| Jan 21, 2026 | 60.00 | 60.00 | 59.10 | 60.00 | 60.00 | -0.08% | 3,600 |
| Jan 20, 2026 | 61.00 | 62.00 | 60.05 | 60.05 | 60.05 | -2.36% | 8,400 |
| Jan 19, 2026 | 62.15 | 62.15 | 61.11 | 61.50 | 61.50 | -2.66% | 16,800 |
| Jan 16, 2026 | 68.50 | 68.50 | 63.00 | 63.18 | 63.18 | -7.97% | 39,600 |
| Jan 14, 2026 | 66.78 | 68.75 | 66.78 | 68.65 | 68.65 | 2.80% | 21,600 |
| Jan 13, 2026 | 62.81 | 66.80 | 62.81 | 66.78 | 66.78 | 5.48% | 40,800 |
| Jan 12, 2026 | 65.90 | 65.90 | 63.31 | 63.31 | 63.31 | -2.60% | 9,600 |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | 7,200 |
| Jan 8, 2026 | 66.20 | 66.20 | 64.00 | 64.80 | 64.80 | -2.56% | 34,800 |
| Jan 7, 2026 | 69.00 | 69.00 | 66.50 | 66.50 | 66.50 | -3.44% | 14,400 |
| Jan 6, 2026 | 70.00 | 71.00 | 68.00 | 68.87 | 68.87 | -1.54% | 33,600 |
| Jan 5, 2026 | 70.40 | 70.40 | 68.05 | 69.95 | 69.95 | -0.30% | 16,800 |
| Jan 2, 2026 | 72.00 | 73.00 | 70.15 | 70.16 | 70.16 | -2.56% | 18,000 |
| Jan 1, 2026 | 71.10 | 72.00 | 71.10 | 72.00 | 72.00 | - | 19,200 |
| Dec 31, 2025 | 73.10 | 74.00 | 71.40 | 72.00 | 72.00 | -1.44% | 63,600 |
| Dec 30, 2025 | 74.80 | 74.90 | 73.00 | 73.05 | 73.05 | -1.28% | 16,800 |
| Dec 29, 2025 | 74.80 | 74.80 | 73.90 | 74.00 | 74.00 | 2.79% | 7,200 |
| Dec 26, 2025 | 71.05 | 71.99 | 70.00 | 71.99 | 71.99 | -2.72% | 22,800 |
| Dec 24, 2025 | 77.00 | 77.85 | 74.00 | 74.00 | 74.00 | 1.37% | 12,000 |
| Dec 23, 2025 | 74.00 | 74.00 | 72.52 | 73.00 | 73.00 | 2.28% | 3,600 |