NFP Sampoorna Foods Limited (NSE:NFPSAMPOOR)
India · Delayed Price · Currency is INR 22.05
+0.75 (3.52%)
At close: Sep 10, 2026
NFP Sampoorna Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -4.76% | 10,000 |
| Sep 10, 2026 | 22.30 | 22.30 | 20.60 | 22.05 | 22.05 | 3.52% | 24,000 |
| Sep 9, 2026 | 20.75 | 21.30 | 20.75 | 21.30 | 21.30 | 3.15% | 8,000 |
| Sep 8, 2026 | 21.00 | 21.00 | 20.00 | 20.65 | 20.65 | -0.24% | 18,000 |
| Sep 7, 2026 | 19.70 | 20.95 | 19.50 | 20.70 | 20.70 | 0.49% | 28,000 |
| Sep 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 6,000 |
| Sep 3, 2026 | 21.45 | 21.45 | 20.50 | 20.50 | 20.50 | -4.43% | 6,000 |
| Sep 2, 2026 | 20.65 | 21.45 | 20.50 | 21.45 | 21.45 | 3.87% | 16,000 |
| Sep 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.62% | 2,000 |
| Aug 31, 2026 | 22.00 | 22.00 | 20.45 | 21.65 | 21.65 | -1.81% | 26,000 |
| Aug 28, 2026 | 22.00 | 22.50 | 21.00 | 22.05 | 22.05 | 0.23% | 22,000 |
| Aug 27, 2026 | 22.25 | 22.25 | 21.80 | 22.00 | 22.00 | -0.23% | 6,000 |
| Aug 26, 2026 | 22.00 | 23.40 | 22.00 | 22.05 | 22.05 | - | 18,000 |
| Aug 25, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.55% | 2,000 |
| Aug 24, 2026 | 23.45 | 23.45 | 23.10 | 23.10 | 23.10 | 2.21% | 10,000 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.20 | 22.60 | 22.60 | 0.44% | 18,000 |
| Aug 20, 2026 | 23.80 | 23.90 | 22.45 | 22.50 | 22.50 | - | 18,000 |
| Aug 19, 2026 | 22.30 | 24.00 | 22.30 | 22.50 | 22.50 | 1.35% | 14,000 |
| Aug 18, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -3.48% | 12,000 |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,000 |
| Aug 14, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.91% | 18,000 |
| Aug 13, 2026 | 22.45 | 22.60 | 22.10 | 22.35 | 22.35 | -1.54% | 24,000 |
| Aug 12, 2026 | 22.60 | 22.95 | 22.60 | 22.70 | 22.70 | 0.67% | 6,000 |
| Aug 11, 2026 | 22.50 | 23.00 | 22.50 | 22.55 | 22.55 | -3.22% | 18,000 |
| Aug 10, 2026 | 23.55 | 23.55 | 22.55 | 23.30 | 23.30 | 1.08% | 24,000 |
| Aug 7, 2026 | 23.10 | 23.30 | 22.60 | 23.05 | 23.05 | -0.22% | 32,000 |
| Aug 6, 2026 | 23.10 | 23.25 | 22.80 | 23.10 | 23.10 | -1.49% | 24,000 |
| Aug 5, 2026 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | 0.86% | 10,000 |
| Aug 4, 2026 | 22.65 | 23.25 | 22.60 | 23.25 | 23.25 | 1.31% | 10,000 |
| Aug 3, 2026 | 23.00 | 23.10 | 22.50 | 22.95 | 22.95 | -0.22% | 26,000 |
| Jul 31, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 12,000 |
| Jul 30, 2026 | 23.50 | 23.55 | 23.45 | 23.50 | 23.50 | -1.05% | 18,000 |
| Jul 29, 2026 | 24.00 | 24.30 | 23.70 | 23.75 | 23.75 | 2.37% | 26,000 |
| Jul 28, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.52% | 14,000 |
| Jul 27, 2026 | 24.30 | 24.85 | 22.95 | 23.80 | 23.80 | -1.45% | 58,000 |
| Jul 24, 2026 | 24.05 | 24.20 | 24.05 | 24.15 | 24.15 | 0.42% | 16,000 |
| Jul 23, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3.44% | 2,000 |
| Jul 22, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -4.91% | 18,000 |
| Jul 21, 2026 | 23.70 | 24.50 | 23.70 | 24.45 | 24.45 | 3.16% | 14,000 |
| Jul 20, 2026 | 23.00 | 23.95 | 22.90 | 23.70 | 23.70 | -1.66% | 54,000 |
| Jul 17, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 2.34% | 4,000 |
| Jul 16, 2026 | 23.70 | 24.00 | 22.70 | 23.55 | 23.55 | 2.17% | 16,000 |
| Jul 15, 2026 | 24.20 | 24.20 | 23.00 | 23.05 | 23.05 | -4.75% | 42,000 |
| Jul 14, 2026 | 24.00 | 24.90 | 24.00 | 24.20 | 24.20 | 1.47% | 36,000 |
| Jul 13, 2026 | 23.65 | 23.85 | 23.65 | 23.85 | 23.85 | 4.84% | 16,000 |
| Jul 10, 2026 | 22.65 | 23.05 | 22.55 | 22.75 | 22.75 | -4.01% | 40,000 |
| Jul 9, 2026 | 24.00 | 24.05 | 23.70 | 23.70 | 23.70 | -2.67% | 18,000 |
| Jul 8, 2026 | 25.60 | 25.60 | 24.00 | 24.35 | 24.35 | -0.20% | 86,000 |
| Jul 7, 2026 | 23.75 | 24.40 | 23.70 | 24.40 | 24.40 | 4.95% | 42,000 |
| Jul 6, 2026 | 23.00 | 23.25 | 22.50 | 23.25 | 23.25 | 4.97% | 52,000 |