NSE:SAMPANN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	26.80	27.42	26.30	27.36	27.36	1.90%	10,184
Jul 21, 2026	27.80	27.80	26.65	26.85	26.85	-0.37%	23,858
Jul 20, 2026	27.11	27.49	26.94	26.95	26.95	-	7,548
Jul 17, 2026	27.96	27.99	26.81	26.95	26.95	-3.68%	25,490
Jul 16, 2026	27.75	28.33	27.28	27.98	27.98	3.32%	41,652
Jul 15, 2026	28.50	28.50	26.95	27.08	27.08	-2.17%	22,032
Jul 14, 2026	27.65	28.68	27.65	27.68	27.68	-2.40%	12,594
Jul 13, 2026	28.60	28.60	27.70	28.36	28.36	1.65%	15,534
Jul 10, 2026	27.91	28.87	27.42	27.90	27.90	-0.04%	16,322
Jul 9, 2026	27.93	28.04	27.63	27.91	27.91	1.97%	10,432
Jul 8, 2026	28.56	29.48	26.87	27.37	27.37	-4.13%	52,608
Jul 7, 2026	28.90	29.55	28.08	28.55	28.55	-1.11%	34,223
Jul 6, 2026	29.95	29.95	28.54	28.87	28.87	-0.93%	37,845
Jul 3, 2026	29.75	30.88	29.00	29.14	29.14	-2.64%	60,208
Jul 2, 2026	29.30	30.49	28.50	29.93	29.93	5.69%	193,713
Jul 1, 2026	28.87	28.87	27.60	28.32	28.32	1.25%	45,943
Jun 30, 2026	28.89	28.90	27.61	27.97	27.97	-0.85%	43,884
Jun 29, 2026	27.60	30.60	27.25	28.21	28.21	2.40%	141,300
Jun 25, 2026	29.20	29.28	27.16	27.55	27.55	-3.20%	44,048
Jun 24, 2026	27.99	28.74	27.66	28.46	28.46	1.82%	81,436
Jun 23, 2026	27.20	28.45	26.80	27.95	27.95	3.02%	264,900
Jun 22, 2026	27.05	28.99	26.37	27.13	27.13	0.48%	54,399
Jun 19, 2026	27.18	27.44	26.27	27.00	27.00	-1.14%	20,272
Jun 18, 2026	27.45	27.93	26.72	27.31	27.31	-0.29%	135,245
Jun 17, 2026	28.89	28.89	27.12	27.39	27.39	-1.86%	258,189
Jun 16, 2026	28.50	28.90	27.80	27.91	27.91	-1.17%	16,863
Jun 15, 2026	28.00	28.99	27.80	28.24	28.24	1.69%	207,635
Jun 12, 2026	27.25	28.84	26.80	27.77	27.77	3.31%	362,667
Jun 11, 2026	27.00	27.24	26.52	26.88	26.88	0.30%	484,354
Jun 10, 2026	27.50	27.70	26.73	26.80	26.80	-1.69%	19,146
Jun 9, 2026	26.90	27.70	26.61	27.26	27.26	1.04%	22,678
Jun 8, 2026	26.80	28.40	26.40	26.98	26.98	-0.63%	34,765
Jun 5, 2026	27.15	27.50	26.70	27.15	27.15	0.59%	20,514
Jun 4, 2026	26.96	27.71	26.21	26.99	26.99	0.11%	40,155
Jun 3, 2026	26.85	28.34	26.35	26.96	26.96	0.60%	133,214
Jun 2, 2026	26.85	27.65	26.25	26.80	26.80	0.60%	30,282
Jun 1, 2026	25.80	28.10	25.80	26.64	26.64	-0.37%	62,337
May 29, 2026	27.74	27.74	26.35	26.74	26.74	-1.80%	22,158
May 27, 2026	27.05	27.50	26.50	27.23	27.23	0.41%	16,541
May 26, 2026	27.10	27.80	26.60	27.12	27.12	-1.77%	33,563
May 25, 2026	26.46	28.50	26.46	27.61	27.61	4.35%	44,115
May 22, 2026	27.18	27.18	25.99	26.46	26.46	-0.94%	19,280
May 21, 2026	27.49	27.49	26.60	26.71	26.71	0.26%	14,622
May 20, 2026	26.90	27.50	24.55	26.64	26.64	0.04%	36,931
May 19, 2026	26.94	26.94	26.52	26.63	26.63	1.14%	9,387
May 18, 2026	27.10	27.11	26.21	26.33	26.33	-2.73%	26,814
May 15, 2026	27.10	27.66	26.85	27.07	27.07	-0.07%	24,948
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