Sampann Utpadan India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.87	33.10	27.10	30.97	30.97	12.25%	146,735
Mar 11, 2026	26.76	28.32	26.55	27.59	27.59	3.72%	48,474
Mar 10, 2026	27.16	27.65	26.11	26.60	26.60	-0.71%	64,568
Mar 9, 2026	26.50	28.16	26.50	26.79	26.79	-3.01%	19,751
Mar 6, 2026	27.00	28.20	26.52	27.62	27.62	2.07%	36,774
Mar 5, 2026	28.88	28.88	26.80	27.06	27.06	-2.66%	39,949
Mar 4, 2026	29.17	29.17	27.00	27.80	27.80	-2.83%	30,937
Mar 2, 2026	27.75	30.40	27.75	28.61	28.61	-4.35%	50,223
Feb 27, 2026	29.40	30.45	28.51	29.91	29.91	1.63%	27,998
Feb 26, 2026	31.20	31.20	29.20	29.43	29.43	-2.78%	18,078
Feb 25, 2026	31.44	31.44	30.11	30.27	30.27	-0.36%	14,867
Feb 24, 2026	30.86	31.76	29.41	30.38	30.38	-1.27%	17,814
Feb 23, 2026	32.49	32.49	30.51	30.77	30.77	-2.22%	24,224
Feb 20, 2026	31.17	31.98	30.40	31.47	31.47	0.96%	37,098
Feb 19, 2026	32.97	32.97	30.55	31.17	31.17	-2.17%	16,789
Feb 18, 2026	32.00	32.97	31.52	31.86	31.86	-0.78%	8,249
Feb 17, 2026	32.49	32.83	31.90	32.11	32.11	-2.19%	5,556
Feb 16, 2026	32.70	33.00	31.25	32.83	32.83	1.61%	25,924
Feb 13, 2026	32.80	32.80	31.21	32.31	32.31	0.59%	12,638
Feb 12, 2026	33.48	33.48	31.96	32.12	32.12	-0.22%	25,129
Feb 11, 2026	33.03	33.99	32.01	32.19	32.19	-2.54%	28,666
Feb 10, 2026	34.00	34.00	32.01	33.03	33.03	1.07%	40,061
Feb 9, 2026	33.70	33.80	32.53	32.68	32.68	-0.94%	31,284
Feb 6, 2026	34.20	34.20	32.81	32.99	32.99	-2.83%	19,731
Feb 5, 2026	32.11	34.27	32.11	33.95	33.95	2.41%	36,804
Feb 4, 2026	31.51	33.40	31.51	33.15	33.15	1.91%	17,614
Feb 3, 2026	34.14	34.70	32.01	32.53	32.53	-2.14%	54,144
Feb 2, 2026	34.20	34.20	31.65	33.24	33.24	-0.63%	17,660
Feb 1, 2026	33.25	34.66	30.72	33.45	33.45	1.09%	39,143
Jan 30, 2026	31.00	33.38	30.61	33.09	33.09	5.75%	44,438
Jan 29, 2026	29.75	31.96	29.75	31.29	31.29	5.57%	72,568
Jan 28, 2026	30.90	31.25	29.12	29.64	29.64	-3.04%	44,432
Jan 27, 2026	32.00	32.06	30.12	30.57	30.57	-1.39%	31,928
Jan 23, 2026	31.20	32.64	29.50	31.00	31.00	-0.16%	69,651
Jan 22, 2026	31.17	32.29	29.90	31.05	31.05	5.54%	80,995
Jan 21, 2026	30.47	31.44	29.11	29.42	29.42	-3.45%	48,392
Jan 20, 2026	31.51	32.42	29.71	30.47	30.47	-5.23%	48,054
Jan 19, 2026	32.59	32.69	31.22	32.15	32.15	-2.13%	68,085
Jan 16, 2026	33.05	33.40	32.25	32.85	32.85	-0.48%	36,733
Jan 14, 2026	32.43	33.95	32.20	33.01	33.01	1.79%	30,992
Jan 13, 2026	33.46	33.46	32.11	32.43	32.43	-1.43%	48,002
Jan 12, 2026	34.78	35.00	32.21	32.90	32.90	-5.41%	91,514
Jan 9, 2026	34.50	36.34	34.00	34.78	34.78	-2.71%	90,577
Jan 8, 2026	36.54	38.60	35.40	35.75	35.75	-2.16%	129,536
Jan 7, 2026	35.04	38.49	34.17	36.54	36.54	4.28%	315,723
Jan 6, 2026	35.42	36.90	34.81	35.04	35.04	0.43%	177,718
Jan 5, 2026	33.22	36.50	32.33	34.89	34.89	5.54%	262,241
Jan 2, 2026	32.25	33.50	32.25	33.06	33.06	0.49%	16,093
Jan 1, 2026	34.15	34.38	32.50	32.90	32.90	-1.73%	39,101
Dec 31, 2025	33.99	34.20	32.95	33.48	33.48	-1.21%	13,853