Sampark India Logistics Limited (BOM:544810)
India · Delayed Price · Currency is INR 124.60
-3.30 (-2.58%)
At close: Oct 27, 2026
Sampark India Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 120.55 | 124.60 | 120.55 | 124.60 | 124.60 | -2.58% | 3,200 |
| Oct 26, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - | 1,600 |
| Oct 23, 2026 | 131.00 | 131.00 | 123.20 | 127.90 | 127.90 | -8.08% | 11,200 |
| Oct 22, 2026 | 139.20 | 139.30 | 139.00 | 139.15 | 139.15 | 5.42% | 6,400 |
| Oct 21, 2026 | 137.00 | 141.50 | 125.25 | 132.00 | 132.00 | -6.71% | 16,000 |
| Oct 19, 2026 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | 4.81% | 11,200 |
| Oct 16, 2026 | 135.50 | 135.50 | 130.10 | 135.00 | 135.00 | -0.37% | 22,400 |
| Oct 15, 2026 | 144.00 | 144.00 | 135.50 | 135.50 | 135.50 | -6.55% | 9,600 |
| Oct 14, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.29% | 19,200 |
| Oct 13, 2026 | 145.95 | 146.00 | 141.00 | 141.75 | 141.75 | 0.85% | 36,800 |
| Oct 12, 2026 | 152.00 | 152.95 | 140.55 | 140.55 | 140.55 | -1.26% | 73,600 |
| Oct 9, 2026 | 133.95 | 151.85 | 132.00 | 142.35 | 142.35 | 7.84% | 91,200 |
| Oct 8, 2026 | 144.95 | 144.95 | 129.15 | 132.00 | 132.00 | -7.11% | 94,400 |
| Oct 7, 2026 | 120.70 | 142.10 | 120.35 | 142.10 | 142.10 | 19.97% | 432,000 |
| Oct 6, 2026 | 113.00 | 118.45 | 108.50 | 118.45 | 118.45 | 7.88% | 281,600 |
| Oct 5, 2026 | 114.45 | 114.45 | 107.05 | 109.80 | 109.80 | -0.63% | 54,400 |
| Oct 1, 2026 | 115.10 | 115.10 | 110.00 | 110.50 | 110.50 | -3.07% | 68,800 |
| Sep 30, 2026 | 115.00 | 119.89 | 113.00 | 114.00 | 114.00 | 1.38% | 33,600 |
| Sep 29, 2026 | 115.00 | 115.99 | 112.45 | 112.45 | 112.45 | -0.44% | 35,200 |
| Sep 28, 2026 | 116.50 | 120.99 | 112.60 | 112.95 | 112.95 | -0.92% | 67,200 |
| Sep 25, 2026 | 109.20 | 117.00 | 109.20 | 114.00 | 114.00 | 4.45% | 150,400 |
| Sep 24, 2026 | 105.00 | 114.00 | 101.10 | 109.14 | 109.14 | 3.94% | 32,000 |
| Sep 23, 2026 | 101.00 | 105.00 | 100.99 | 105.00 | 105.00 | 3.97% | 20,800 |
| Sep 22, 2026 | 106.82 | 108.00 | 97.00 | 100.99 | 100.99 | -3.27% | 72,000 |
| Sep 21, 2026 | 115.99 | 116.00 | 102.00 | 104.40 | 104.40 | -1.74% | 51,200 |
| Sep 18, 2026 | 102.78 | 112.00 | 102.78 | 106.25 | 106.25 | 3.38% | 24,000 |
| Sep 17, 2026 | 98.00 | 103.55 | 98.00 | 102.78 | 102.78 | 6.73% | 9,600 |
| Sep 16, 2026 | 97.00 | 98.00 | 95.00 | 96.30 | 96.30 | 0.31% | 12,800 |
| Sep 15, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 0.52% | 11,200 |
| Sep 11, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 0.37% | 8,000 |
| Sep 10, 2026 | 93.80 | 98.10 | 93.80 | 95.15 | 95.15 | 1.24% | 27,200 |
| Sep 9, 2026 | 94.00 | 94.00 | 93.98 | 93.98 | 93.98 | 2.15% | 4,800 |
| Sep 8, 2026 | 94.50 | 95.00 | 92.00 | 92.00 | 92.00 | -2.65% | 22,400 |
| Sep 4, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 2.72% | 8,000 |
| Sep 3, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2.22% | 32,000 |
| Sep 1, 2026 | 92.01 | 92.01 | 90.00 | 90.00 | 90.00 | -2.86% | 9,600 |
| Aug 28, 2026 | 91.60 | 92.65 | 90.00 | 92.65 | 92.65 | 1.26% | 6,400 |
| Aug 27, 2026 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | -1.72% | 4,800 |
| Aug 26, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - | 1,600 |
| Aug 25, 2026 | 94.00 | 95.80 | 93.10 | 93.10 | 93.10 | -0.96% | 9,600 |
| Aug 24, 2026 | 90.00 | 97.70 | 89.00 | 94.00 | 94.00 | 5.62% | 32,000 |
| Aug 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 4,800 |
| Aug 20, 2026 | 86.50 | 90.79 | 85.60 | 89.00 | 89.00 | 3.97% | 6,400 |
| Aug 19, 2026 | 87.00 | 89.70 | 85.60 | 85.60 | 85.60 | -2.22% | 19,200 |
| Aug 18, 2026 | 89.95 | 90.95 | 87.00 | 87.54 | 87.54 | -0.52% | 73,600 |
| Aug 17, 2026 | 87.00 | 88.50 | 87.00 | 88.00 | 88.00 | 1.15% | 8,000 |
| Aug 14, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 52,800 |
| Aug 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,600 |
| Aug 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.02% | 1,600 |
| Aug 11, 2026 | 88.50 | 92.80 | 88.15 | 92.80 | 92.80 | 3.57% | 25,600 |