Sampat Aluminium Limited (BOM:544520)
India · Delayed Price · Currency is INR 30.00
+0.53 (1.80%)
At close: Nov 9, 2026
Sampat Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 30.87 | 31.00 | 30.00 | 30.00 | 30.00 | 1.80% | 12,000 |
| Nov 8, 2026 | 29.90 | 30.00 | 29.16 | 29.47 | 29.47 | -2.58% | 7,200 |
| Nov 6, 2026 | 30.25 | 31.50 | 30.25 | 30.25 | 30.25 | -3.97% | 6,000 |
| Nov 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% | 1,200 |
| Nov 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.48% | 1,200 |
| Oct 30, 2026 | 31.65 | 31.65 | 30.38 | 31.40 | 31.40 | -0.48% | 3,600 |
| Oct 28, 2026 | 31.50 | 31.55 | 31.19 | 31.55 | 31.55 | 0.48% | 9,600 |
| Oct 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.98% | 1,200 |
| Oct 26, 2026 | 30.75 | 30.79 | 30.75 | 30.79 | 30.79 | 2.63% | 2,400 |
| Oct 23, 2026 | 28.35 | 30.00 | 28.35 | 30.00 | 30.00 | 1.73% | 2,400 |
| Oct 21, 2026 | 29.00 | 29.50 | 29.00 | 29.49 | 29.49 | -0.03% | 8,400 |
| Oct 19, 2026 | 31.15 | 31.16 | 29.50 | 29.50 | 29.50 | -3.91% | 12,000 |
| Oct 16, 2026 | 31.25 | 31.25 | 30.00 | 30.70 | 30.70 | -0.55% | 8,400 |
| Oct 15, 2026 | 30.79 | 30.95 | 30.79 | 30.87 | 30.87 | 3.80% | 2,400 |
| Oct 14, 2026 | 31.69 | 31.69 | 28.80 | 29.74 | 29.74 | -2.56% | 30,000 |
| Oct 13, 2026 | 30.68 | 30.68 | 30.49 | 30.52 | 30.52 | 1.73% | 8,400 |
| Oct 12, 2026 | 30.22 | 30.22 | 30.00 | 30.00 | 30.00 | -3.23% | 4,800 |
| Oct 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.06% | 22,800 |
| Oct 8, 2026 | 31.95 | 32.31 | 31.02 | 31.02 | 31.02 | 0.88% | 12,000 |
| Oct 7, 2026 | 30.89 | 31.00 | 30.50 | 30.75 | 30.75 | 1.69% | 4,800 |
| 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 |