NSE:SAMPANN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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