NSE:SAMPANN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.40	28.49	25.41	26.89	26.89	1.51%	22,752
Apr 1, 2026	25.83	26.70	24.86	26.49	26.49	8.88%	20,127
Mar 30, 2026	26.90	26.90	23.75	24.33	24.33	-7.77%	60,163
Mar 27, 2026	27.02	27.44	25.60	26.38	26.38	-2.37%	61,567
Mar 25, 2026	26.50	27.74	26.50	27.02	27.02	2.00%	18,572
Mar 24, 2026	28.49	28.49	26.25	26.49	26.49	1.38%	29,190
Mar 23, 2026	28.41	28.41	25.55	26.13	26.13	-8.03%	36,386
Mar 20, 2026	28.20	28.98	28.03	28.41	28.41	0.74%	30,581
Mar 19, 2026	28.60	29.42	27.60	28.20	28.20	-1.88%	11,888
Mar 18, 2026	30.00	30.01	28.30	28.74	28.74	-1.91%	42,940
Mar 17, 2026	27.97	29.60	27.20	29.30	29.30	4.76%	10,433
Mar 16, 2026	29.51	30.73	26.72	27.97	27.97	-4.15%	35,242
Mar 13, 2026	31.00	31.00	29.00	29.18	29.18	-5.78%	44,903
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