NSE:SAMPANN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	27.70	28.50	26.91	27.09	27.09	0.07%	12,113
May 13, 2026	27.50	27.75	26.90	27.07	27.07	-0.84%	33,634
May 12, 2026	27.90	27.90	27.22	27.30	27.30	-0.33%	24,746
May 11, 2026	27.90	27.99	27.21	27.39	27.39	-2.18%	32,323
May 8, 2026	28.18	28.50	27.73	28.00	28.00	-0.64%	43,994
May 7, 2026	27.70	28.65	27.70	28.18	28.18	1.73%	75,239
May 6, 2026	28.50	28.50	27.51	27.70	27.70	-0.65%	74,450
May 5, 2026	27.89	28.00	27.31	27.88	27.88	1.75%	61,586
May 4, 2026	28.00	28.26	27.32	27.40	27.40	-0.40%	74,619
Apr 30, 2026	27.39	28.34	26.40	27.51	27.51	2.42%	55,769
Apr 29, 2026	28.94	28.94	25.55	26.86	26.86	-5.12%	327,515
Apr 28, 2026	30.60	30.61	28.10	28.31	28.31	-2.71%	106,409
Apr 27, 2026	32.34	32.34	27.90	29.10	29.10	-8.23%	234,460
Apr 24, 2026	32.79	32.79	31.26	31.71	31.71	-0.81%	39,500
Apr 23, 2026	31.39	32.90	29.81	31.97	31.97	3.70%	81,886
Apr 22, 2026	30.81	32.00	30.50	30.83	30.83	0.29%	45,719
Apr 21, 2026	31.51	32.35	30.50	30.74	30.74	-1.41%	47,331
Apr 20, 2026	32.04	33.00	30.56	31.18	31.18	-2.23%	46,593
Apr 17, 2026	33.38	33.39	31.12	31.89	31.89	-0.41%	48,815
Apr 16, 2026	30.30	33.20	30.30	32.02	32.02	0.82%	65,297
Apr 15, 2026	32.40	32.40	30.78	31.76	31.76	4.20%	31,915
Apr 13, 2026	30.02	31.95	28.75	30.48	30.48	-0.52%	76,951
Apr 10, 2026	30.20	31.00	30.20	30.64	30.64	2.27%	36,388
Apr 9, 2026	31.40	31.40	29.05	29.96	29.96	1.84%	34,532
Apr 8, 2026	28.60	29.95	28.10	29.42	29.42	6.40%	29,228
Apr 7, 2026	27.14	28.65	26.35	27.65	27.65	1.88%	21,364
Apr 6, 2026	26.89	27.94	26.13	27.14	27.14	0.93%	22,592
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