Sampat Aluminium Limited (BOM:544520)
India · Delayed Price · Currency is INR 49.50
-0.50 (-1.00%)
At close: May 12, 2026
Sampat Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 2,400 |
| May 11, 2026 | 51.00 | 52.70 | 48.50 | 50.00 | 50.00 | - | 22,800 |
| May 8, 2026 | 48.70 | 50.25 | 48.70 | 50.00 | 50.00 | 2.67% | 7,200 |
| May 6, 2026 | 49.70 | 49.70 | 46.90 | 48.70 | 48.70 | -2.01% | 7,200 |
| May 5, 2026 | 49.90 | 49.90 | 49.50 | 49.70 | 49.70 | 5.19% | 2,400 |
| May 4, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 1,200 |
| Apr 30, 2026 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | -4.08% | 4,800 |
| Apr 29, 2026 | 49.98 | 49.98 | 49.00 | 49.00 | 49.00 | - | 2,400 |
| Apr 28, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.75% | 4,800 |
| Apr 27, 2026 | 47.70 | 47.70 | 47.68 | 47.69 | 47.69 | -1.97% | 3,600 |
| Apr 23, 2026 | 50.50 | 50.50 | 48.65 | 48.65 | 48.65 | -1.42% | 34,800 |
| Apr 22, 2026 | 49.90 | 50.40 | 48.25 | 49.35 | 49.35 | 1.75% | 25,200 |
| Apr 21, 2026 | 48.95 | 49.00 | 48.50 | 48.50 | 48.50 | 3.08% | 10,800 |
| Apr 20, 2026 | 48.00 | 48.00 | 47.05 | 47.05 | 47.05 | -4.08% | 3,600 |
| Apr 17, 2026 | 52.90 | 52.90 | 49.05 | 49.05 | 49.05 | -1.90% | 3,600 |
| Apr 16, 2026 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -3.75% | 13,200 |
| Apr 15, 2026 | 49.00 | 51.95 | 49.00 | 51.95 | 51.95 | 4.11% | 4,800 |
| Apr 13, 2026 | 47.50 | 49.90 | 47.50 | 49.90 | 49.90 | 0.81% | 6,000 |
| Apr 10, 2026 | 47.99 | 49.75 | 47.99 | 49.50 | 49.50 | 6.31% | 13,200 |
| Apr 9, 2026 | 43.40 | 46.60 | 43.25 | 46.56 | 46.56 | 15.94% | 26,400 |
| Apr 8, 2026 | 42.90 | 43.00 | 40.10 | 40.16 | 40.16 | 2.97% | 9,600 |
| Apr 6, 2026 | 37.42 | 39.00 | 37.42 | 39.00 | 39.00 | -1.27% | 3,600 |
| Apr 2, 2026 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 0.77% | 2,400 |
| Apr 1, 2026 | 36.40 | 39.89 | 36.00 | 39.20 | 39.20 | 12.03% | 10,800 |
| Mar 30, 2026 | 39.30 | 39.30 | 32.11 | 34.99 | 34.99 | -12.57% | 63,600 |
| Mar 27, 2026 | 41.15 | 43.49 | 39.00 | 40.02 | 40.02 | -6.60% | 27,600 |
| Mar 25, 2026 | 46.29 | 46.30 | 41.50 | 42.85 | 42.85 | -4.78% | 208,800 |
| Mar 24, 2026 | 46.05 | 46.90 | 44.50 | 45.00 | 45.00 | -2.17% | 50,400 |
| Mar 23, 2026 | 45.07 | 46.00 | 45.06 | 46.00 | 46.00 | -0.93% | 46,800 |
| Mar 20, 2026 | 47.90 | 49.28 | 45.80 | 46.43 | 46.43 | -6.95% | 72,000 |
| Mar 19, 2026 | 48.10 | 49.90 | 48.10 | 49.90 | 49.90 | -0.10% | 9,600 |
| Mar 18, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.06% | 2,400 |
| Mar 17, 2026 | 48.00 | 49.99 | 47.80 | 49.98 | 49.98 | 3.91% | 7,200 |
| Mar 16, 2026 | 45.90 | 54.00 | 45.90 | 48.10 | 48.10 | 4.79% | 10,800 |
| Mar 13, 2026 | 49.00 | 49.00 | 45.90 | 45.90 | 45.90 | -10.00% | 6,000 |
| 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 |