Sampat Aluminium Limited (BOM:544520)
India · Delayed Price · Currency is INR 39.00
+0.75 (1.96%)
At close: Aug 21, 2026
Sampat Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 38.49 | 39.00 | 38.49 | 39.00 | 39.00 | 1.96% | 6,000 |
| Aug 20, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -3.65% | 3,600 |
| Aug 19, 2026 | 37.81 | 39.70 | 37.43 | 39.70 | 39.70 | 0.79% | 10,800 |
| Aug 18, 2026 | 37.81 | 39.39 | 37.81 | 39.39 | 39.39 | 3.66% | 2,400 |
| Aug 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.78% | 3,600 |
| Aug 11, 2026 | 39.90 | 39.90 | 38.30 | 38.30 | 38.30 | -4.01% | 2,400 |
| Aug 10, 2026 | 39.60 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 4,800 |
| Aug 7, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 3.65% | 3,600 |
| Aug 6, 2026 | 38.20 | 40.11 | 37.00 | 38.40 | 38.40 | 0.47% | 19,200 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.22 | 38.22 | 38.22 | 0.58% | 2,400 |
| Aug 4, 2026 | 36.90 | 38.00 | 36.90 | 38.00 | 38.00 | 2.98% | 7,200 |
| Aug 3, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | - | 3,600 |
| Jul 31, 2026 | 37.00 | 37.49 | 36.90 | 36.90 | 36.90 | -1.57% | 8,400 |
| Jul 30, 2026 | 36.00 | 37.49 | 35.32 | 37.49 | 37.49 | 3.42% | 7,200 |
| Jul 29, 2026 | 36.17 | 36.90 | 35.70 | 36.25 | 36.25 | 3.13% | 20,400 |
| Jul 28, 2026 | 35.17 | 35.20 | 35.15 | 35.15 | 35.15 | -0.57% | 6,000 |
| Jul 24, 2026 | 35.24 | 35.35 | 35.24 | 35.35 | 35.35 | 0.08% | 4,800 |
| Jul 23, 2026 | 34.10 | 35.32 | 33.02 | 35.32 | 35.32 | 1.64% | 9,600 |
| Jul 22, 2026 | 35.05 | 35.05 | 34.75 | 34.75 | 34.75 | -4.01% | 4,800 |
| Jul 21, 2026 | 36.89 | 36.99 | 36.20 | 36.20 | 36.20 | -2.00% | 6,000 |
| Jul 20, 2026 | 37.26 | 37.26 | 34.10 | 36.94 | 36.94 | 3.07% | 20,400 |
| Jul 17, 2026 | 35.19 | 35.87 | 35.19 | 35.84 | 35.84 | 4.89% | 12,000 |
| Jul 16, 2026 | 35.10 | 35.36 | 34.17 | 34.17 | 34.17 | -2.65% | 7,200 |
| Jul 15, 2026 | 34.01 | 35.10 | 33.32 | 35.10 | 35.10 | 0.11% | 7,200 |
| Jul 14, 2026 | 36.10 | 36.10 | 35.06 | 35.06 | 35.06 | -4.99% | 12,000 |
| Jul 13, 2026 | 36.05 | 36.90 | 34.60 | 36.90 | 36.90 | 4.24% | 9,600 |
| Jul 10, 2026 | 36.88 | 36.88 | 35.00 | 35.40 | 35.40 | 0.34% | 24,000 |
| Jul 9, 2026 | 35.72 | 35.72 | 35.15 | 35.28 | 35.28 | -4.65% | 19,200 |
| Jul 6, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,000 |
| Jul 3, 2026 | 37.49 | 38.31 | 36.00 | 38.00 | 38.00 | 4.14% | 43,200 |
| Jul 2, 2026 | 35.40 | 36.49 | 35.40 | 36.49 | 36.49 | 4.26% | 7,200 |
| Jul 1, 2026 | 35.00 | 36.49 | 35.00 | 35.00 | 35.00 | - | 27,600 |
| Jun 30, 2026 | 35.51 | 37.00 | 35.00 | 35.00 | 35.00 | -1.21% | 48,000 |
| Jun 29, 2026 | 39.20 | 39.20 | 34.02 | 35.43 | 35.43 | -9.39% | 31,200 |
| Jun 25, 2026 | 41.00 | 41.00 | 39.10 | 39.10 | 39.10 | -4.63% | 2,400 |
| Jun 24, 2026 | 40.55 | 41.00 | 40.55 | 41.00 | 41.00 | 3.38% | 4,800 |
| Jun 23, 2026 | 38.00 | 40.90 | 38.00 | 39.66 | 39.66 | 4.81% | 24,000 |
| Jun 22, 2026 | 39.00 | 39.50 | 37.01 | 37.84 | 37.84 | -0.42% | 7,200 |
| Jun 19, 2026 | 36.51 | 38.00 | 36.51 | 38.00 | 38.00 | 4.17% | 6,000 |
| Jun 18, 2026 | 39.00 | 39.00 | 36.00 | 36.48 | 36.48 | -6.41% | 42,000 |
| Jun 17, 2026 | 40.70 | 41.00 | 38.00 | 38.98 | 38.98 | -4.23% | 9,600 |
| Jun 16, 2026 | 40.05 | 41.00 | 40.05 | 40.70 | 40.70 | 1.75% | 3,600 |
| Jun 15, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 5.26% | 6,000 |
| Jun 12, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -0.13% | 2,400 |
| Jun 10, 2026 | 39.00 | 39.00 | 38.05 | 38.05 | 38.05 | -2.44% | 2,400 |
| Jun 9, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 8,400 |
| Jun 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.40% | 2,400 |
| Jun 5, 2026 | 38.00 | 38.00 | 35.01 | 37.85 | 37.85 | 0.32% | 13,200 |
| Jun 4, 2026 | 37.40 | 39.00 | 37.40 | 37.73 | 37.73 | 2.95% | 7,200 |
| Jun 3, 2026 | 36.96 | 36.96 | 36.00 | 36.65 | 36.65 | -3.68% | 6,000 |