Sampat Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.15	30.24	29.15	30.24	30.24	0.50%	16,800
Oct 5, 2026	30.13	30.70	30.00	30.09	30.09	-3.25%	16,800
Oct 1, 2026	30.10	32.39	30.00	31.10	31.10	-0.48%	15,600
Sep 30, 2026	32.50	32.78	30.10	31.25	31.25	-	19,200
Sep 29, 2026	31.61	32.79	30.02	31.25	31.25	-1.08%	22,800
Sep 28, 2026	30.50	31.59	30.50	31.59	31.59	3.07%	4,800
Sep 25, 2026	31.25	31.25	30.57	30.65	30.65	-4.72%	15,600
Sep 24, 2026	31.10	32.17	31.07	32.17	32.17	0.53%	6,000
Sep 23, 2026	31.52	32.99	31.50	32.00	32.00	-0.44%	10,800
Sep 22, 2026	33.10	33.10	31.20	32.14	32.14	-0.74%	24,000
Sep 21, 2026	32.61	32.61	32.01	32.38	32.38	-1.64%	15,600
Sep 18, 2026	33.99	34.49	32.55	32.92	32.92	-3.18%	31,200
Sep 17, 2026	34.00	34.00	34.00	34.00	34.00	-1.93%	2,400
Sep 16, 2026	35.03	35.03	34.67	34.67	34.67	-4.99%	20,400
Sep 15, 2026	36.50	36.50	36.49	36.49	36.49	-0.92%	24,000
Sep 11, 2026	36.11	37.54	36.11	36.83	36.83	-1.10%	2,400
Sep 9, 2026	37.25	37.25	37.00	37.24	37.24	3.13%	10,800
Sep 8, 2026	36.11	36.11	36.11	36.11	36.11	-3.96%	1,200
Sep 7, 2026	38.00	38.00	37.60	37.60	37.60	-2.97%	4,800
Sep 4, 2026	38.60	38.75	38.60	38.75	38.75	1.31%	8,400
Sep 3, 2026	39.00	39.00	37.15	38.25	38.25	-2.15%	15,600
Sep 2, 2026	39.09	39.09	39.09	39.09	39.09	-0.41%	1,200
Sep 1, 2026	39.25	39.37	37.81	39.25	39.25	2.59%	9,600
Aug 31, 2026	37.50	38.40	37.50	38.26	38.26	0.95%	4,800
Aug 28, 2026	37.90	37.90	37.90	37.90	37.90	-	1,200
Aug 27, 2026	37.89	37.90	37.89	37.90	37.90	2.40%	2,400
Aug 26, 2026	37.59	37.60	37.01	37.01	37.01	-1.57%	9,600
Aug 25, 2026	37.60	37.60	37.60	37.60	37.60	0.27%	2,400
Aug 24, 2026	37.50	37.50	37.10	37.50	37.50	-3.85%	19,200
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