NFP Sampoorna Foods Limited (NSE:NFPSAMPOOR)
India · Delayed Price · Currency is INR 22.60
+0.10 (0.44%)
At close: Aug 21, 2026
NFP Sampoorna Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 22.70 | 22.70 | 21.95 | 22.15 | 22.15 | -2.42% | 130,000 |
| Jul 2, 2026 | 23.20 | 23.20 | 22.15 | 22.70 | 22.70 | 0.67% | 42,000 |
| Jul 1, 2026 | 22.85 | 23.10 | 21.85 | 22.55 | 22.55 | -1.31% | 72,000 |
| Jun 30, 2026 | 23.25 | 23.25 | 22.40 | 22.85 | 22.85 | - | 56,000 |
| Jun 29, 2026 | 22.85 | 23.90 | 22.80 | 22.85 | 22.85 | -3.59% | 96,000 |
| Jun 25, 2026 | 22.70 | 23.95 | 22.70 | 23.70 | 23.70 | 3.49% | 78,000 |
| Jun 24, 2026 | 23.65 | 23.95 | 22.75 | 22.90 | 22.90 | -4.18% | 98,000 |
| Jun 23, 2026 | 24.00 | 24.95 | 23.60 | 23.90 | 23.90 | -0.83% | 102,000 |
| Jun 22, 2026 | 24.40 | 24.40 | 23.35 | 24.10 | 24.10 | -1.83% | 154,000 |
| Jun 19, 2026 | 24.55 | 25.30 | 24.55 | 24.55 | 24.55 | -4.84% | 156,000 |
| Jun 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.97% | 12,000 |
| Jun 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -4.90% | 12,000 |
| Jun 16, 2026 | 29.90 | 29.90 | 28.55 | 28.55 | 28.55 | -4.99% | 52,000 |
| Jun 15, 2026 | 30.10 | 30.25 | 28.50 | 30.05 | 30.05 | 9.27% | 220,000 |
| Jun 12, 2026 | 25.50 | 27.50 | 25.25 | 27.50 | 27.50 | 10.00% | 182,000 |