Sampann Utpadan India Limited (NSE:SAMPANN)
India · Delayed Price · Currency is INR 23.78
+0.28 (1.19%)
Nov 11, 2026, 2:10 PM IST
NSE:SAMPANN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.97 | 24.00 | 23.40 | 23.78 | 23.78 | 1.19% | 10,770 |
| Nov 9, 2026 | 24.80 | 24.80 | 23.45 | 23.50 | 23.50 | -1.63% | 8,068 |
| Nov 8, 2026 | 25.70 | 25.70 | 23.80 | 23.89 | 23.89 | -1.16% | 5,984 |
| Nov 6, 2026 | 24.51 | 25.70 | 24.05 | 24.17 | 24.17 | -3.47% | 9,801 |
| Nov 5, 2026 | 24.38 | 26.15 | 24.00 | 25.04 | 25.04 | 4.73% | 36,646 |
| Nov 4, 2026 | 24.10 | 24.90 | 23.56 | 23.91 | 23.91 | -1.12% | 11,229 |
| Nov 3, 2026 | 24.48 | 24.99 | 23.82 | 24.18 | 24.18 | 0.83% | 4,983 |
| Nov 2, 2026 | 24.20 | 24.50 | 22.95 | 23.98 | 23.98 | -1.64% | 17,924 |
| Oct 30, 2026 | 25.74 | 25.85 | 23.36 | 24.38 | 24.38 | -2.32% | 18,963 |
| Oct 29, 2026 | 22.77 | 26.00 | 22.15 | 24.96 | 24.96 | 11.63% | 57,132 |
| Oct 28, 2026 | 22.31 | 22.69 | 21.71 | 22.36 | 22.36 | 0.63% | 3,698 |
| Oct 27, 2026 | 22.10 | 22.99 | 21.99 | 22.22 | 22.22 | 2.30% | 5,448 |
| Oct 26, 2026 | 21.26 | 22.14 | 21.26 | 21.72 | 21.72 | -0.18% | 4,327 |
| Oct 23, 2026 | 23.20 | 23.20 | 21.20 | 21.76 | 21.76 | -3.63% | 16,051 |
| Oct 22, 2026 | 22.80 | 23.58 | 22.51 | 22.58 | 22.58 | -2.67% | 7,575 |
| Oct 21, 2026 | 23.97 | 24.03 | 23.15 | 23.20 | 23.20 | -3.09% | 9,481 |
| Oct 19, 2026 | 23.99 | 24.40 | 23.50 | 23.94 | 23.94 | 2.44% | 8,625 |
| Oct 16, 2026 | 23.58 | 23.78 | 23.01 | 23.37 | 23.37 | 0.13% | 3,943 |
| Oct 15, 2026 | 23.26 | 23.68 | 23.26 | 23.34 | 23.34 | 0.39% | 8,961 |
| Oct 14, 2026 | 23.95 | 23.99 | 23.25 | 23.25 | 23.25 | -2.11% | 15,560 |
| Oct 13, 2026 | 23.29 | 24.20 | 23.29 | 23.75 | 23.75 | 1.98% | 6,537 |
| Oct 12, 2026 | 23.40 | 24.08 | 23.00 | 23.29 | 23.29 | -1.40% | 8,179 |
| Oct 9, 2026 | 24.29 | 24.29 | 23.22 | 23.62 | 23.62 | -0.67% | 7,720 |
| Oct 8, 2026 | 24.39 | 24.39 | 23.51 | 23.78 | 23.78 | -0.75% | 8,542 |
| Oct 7, 2026 | 24.05 | 24.05 | 23.56 | 23.96 | 23.96 | -0.13% | 4,119 |
| Oct 6, 2026 | 24.00 | 24.66 | 23.90 | 23.99 | 23.99 | 0.33% | 10,227 |
| Oct 5, 2026 | 24.01 | 24.79 | 23.82 | 23.91 | 23.91 | -0.42% | 5,459 |
| Oct 1, 2026 | 24.70 | 24.70 | 23.56 | 24.01 | 24.01 | -0.66% | 11,004 |
| Sep 30, 2026 | 24.70 | 24.70 | 23.56 | 24.17 | 24.17 | 1.47% | 3,944 |
| Sep 29, 2026 | 25.25 | 25.25 | 23.75 | 23.82 | 23.82 | -1.93% | 18,697 |
| Sep 28, 2026 | 24.61 | 25.30 | 24.00 | 24.29 | 24.29 | -1.10% | 12,206 |
| Sep 25, 2026 | 24.50 | 26.40 | 23.07 | 24.56 | 24.56 | 1.99% | 37,461 |
| Sep 24, 2026 | 24.34 | 24.45 | 23.81 | 24.08 | 24.08 | -1.07% | 8,544 |
| Sep 23, 2026 | 24.80 | 24.80 | 23.87 | 24.34 | 24.34 | 1.00% | 21,633 |
| Sep 22, 2026 | 24.89 | 24.89 | 23.76 | 24.10 | 24.10 | 0.12% | 14,344 |
| Sep 21, 2026 | 24.55 | 24.66 | 23.90 | 24.07 | 24.07 | -2.43% | 12,516 |
| Sep 18, 2026 | 24.32 | 25.38 | 23.90 | 24.67 | 24.67 | 1.69% | 30,068 |
| Sep 17, 2026 | 24.44 | 24.69 | 23.11 | 24.26 | 24.26 | -0.08% | 35,582 |
| Sep 16, 2026 | 24.37 | 24.65 | 23.70 | 24.28 | 24.28 | 1.55% | 7,222 |
| Sep 15, 2026 | 24.41 | 25.24 | 23.56 | 23.91 | 23.91 | -2.25% | 27,614 |
| Sep 11, 2026 | 24.50 | 24.99 | 24.00 | 24.46 | 24.46 | 1.45% | 24,675 |
| Sep 10, 2026 | 24.89 | 24.89 | 23.67 | 24.11 | 24.11 | 0.50% | 30,605 |
| Sep 9, 2026 | 24.47 | 24.59 | 23.75 | 23.99 | 23.99 | -1.48% | 13,466 |
| Sep 8, 2026 | 24.54 | 24.74 | 23.81 | 24.35 | 24.35 | -0.77% | 11,876 |
| Sep 7, 2026 | 24.61 | 25.70 | 24.40 | 24.54 | 24.54 | -2.58% | 29,722 |
| Sep 4, 2026 | 24.31 | 25.58 | 24.31 | 25.19 | 25.19 | 2.36% | 10,476 |
| Sep 3, 2026 | 24.82 | 25.19 | 24.14 | 24.61 | 24.61 | 1.15% | 14,901 |
| Sep 2, 2026 | 24.90 | 24.90 | 24.10 | 24.33 | 24.33 | -1.06% | 14,882 |
| Sep 1, 2026 | 26.05 | 26.68 | 24.00 | 24.59 | 24.59 | -5.60% | 39,567 |
| Aug 31, 2026 | 26.50 | 26.50 | 25.50 | 26.05 | 26.05 | -0.31% | 8,955 |