Sampat Aluminium Limited (BOM:544520)
India · Delayed Price · Currency is INR 36.94
+1.10 (3.07%)
At close: Jul 20, 2026
Sampat Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 38.50 | 38.50 | 36.00 | 38.05 | 38.05 | -3.70% | 22,800 |
| Jun 1, 2026 | 40.11 | 40.50 | 38.00 | 39.51 | 39.51 | -8.12% | 18,000 |
| May 29, 2026 | 45.00 | 45.00 | 38.20 | 43.00 | 43.00 | -8.41% | 48,000 |
| May 27, 2026 | 50.00 | 50.00 | 45.90 | 46.95 | 46.95 | -7.83% | 45,600 |
| May 26, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 3.96% | 4,800 |
| May 25, 2026 | 52.48 | 52.48 | 49.00 | 49.00 | 49.00 | -3.73% | 3,600 |
| May 22, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 3.94% | 6,000 |
| May 21, 2026 | 51.98 | 51.99 | 48.97 | 48.97 | 48.97 | -2.06% | 13,200 |
| May 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -6.89% | 7,200 |
| May 19, 2026 | 53.95 | 55.87 | 53.70 | 53.70 | 53.70 | 3.47% | 4,800 |
| May 18, 2026 | 53.50 | 53.50 | 51.90 | 51.90 | 51.90 | -2.64% | 2,400 |
| May 15, 2026 | 50.75 | 54.00 | 50.75 | 53.31 | 53.31 | 6.09% | 18,000 |
| May 14, 2026 | 49.00 | 50.25 | 49.00 | 50.25 | 50.25 | 1.52% | 6,000 |
| May 13, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,200 |
| 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 |