Skip to main content
Samkrg Pistons and Rings Limited (BOM:520075)
India flag India · Delayed Price · Currency is INR
111.25
-6.00 (-5.12%)
At close: Mar 9, 2026

Samkrg Pistons and Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026115.00116.15110.00111.25111.25-5.12%3,412
Mar 6, 2026115.25119.80115.25117.25117.251.30%1,001
Mar 5, 2026117.70121.00115.25115.75115.75-1.15%1,297
Mar 4, 2026117.00118.00115.05117.10117.10-0.93%2,039
Mar 2, 2026120.00122.95117.00118.20118.200.47%1,954
Feb 27, 2026123.90124.15117.05117.65117.65-3.25%17,566
Feb 26, 2026123.40123.40121.60121.60121.60-1.46%258
Feb 25, 2026125.95125.95121.30123.40123.400.73%1,062
Feb 24, 2026124.25125.45121.25122.50122.50-3.43%1,927
Feb 23, 2026125.05127.45123.35126.85126.851.44%462
Feb 20, 2026127.40127.40123.20125.05125.051.54%340
Feb 19, 2026127.00127.00122.55123.15123.15-3.41%102
Feb 18, 2026128.65128.65126.50127.50127.501.47%150
Feb 17, 2026126.90126.90123.00125.65125.652.57%181
Feb 16, 2026126.95126.95122.40122.50122.50-2.04%3,658
Feb 13, 2026124.40126.30124.40125.05125.050.52%417
Feb 12, 2026121.65131.00121.65124.40124.40-0.24%7,456
Feb 11, 2026125.40126.00123.55124.70124.70-0.60%2,911
Feb 10, 2026125.00127.75124.80125.45125.450.52%1,515
Feb 9, 2026126.00128.95124.55124.80124.800.40%4,896
Feb 6, 2026124.65127.50124.10124.30124.30-3.00%690
Feb 5, 2026127.00128.80124.00128.15128.152.48%1,914
Feb 4, 2026128.45128.45124.50125.05125.05-1.26%1,965
Feb 3, 2026125.85127.05125.80126.65126.653.39%1,351
Feb 2, 2026126.90126.90121.10122.50122.50-2.82%2,790
Feb 1, 2026127.90127.90121.00126.05126.052.86%380
Jan 30, 2026122.00123.90122.00122.55122.55-0.04%1,264
Jan 29, 2026124.95124.95121.00122.60122.60-0.57%901
Jan 28, 2026120.30123.45120.30123.30123.302.49%865
Jan 27, 2026127.90127.90120.00120.30120.30-2.47%8,112
Jan 23, 2026126.95126.95122.85123.35123.35-0.04%3,725
Jan 22, 2026126.95126.95122.60123.40123.40-0.48%3,224
Jan 21, 2026123.15128.40120.00124.00124.00-0.24%4,989
Jan 20, 2026126.20127.50124.25124.30124.30-1.51%1,613
Jan 19, 2026126.00133.95126.00126.20126.20-1.37%546
Jan 16, 2026128.00132.95127.10127.95127.95-0.47%732
Jan 14, 2026126.75130.90126.00128.55128.551.42%726
Jan 13, 2026129.10129.10126.70126.75126.75-1.71%229
Jan 12, 2026128.50129.50127.00128.95128.950.12%495
Jan 9, 2026131.25131.25128.50128.80128.80-0.62%818
Jan 8, 2026137.00137.00128.00129.60129.60-5.05%3,663
Jan 7, 2026132.70136.80132.70136.50136.503.14%1,182
Jan 6, 2026135.90135.90131.25132.35132.35-2.61%740
Jan 5, 2026135.60136.00135.60135.90135.90-0.77%32
Jan 2, 2026137.45137.80135.80136.95136.952.62%2,123
Jan 1, 2026135.20135.95133.25133.45133.45-1.29%1,160
Dec 31, 2025138.80138.80135.10135.20135.20-1.89%2,599
Dec 30, 2025135.35138.00134.05137.80137.803.61%2,521
Dec 29, 2025138.95138.95132.75133.00133.00-2.10%1,543
Dec 26, 2025136.15140.25135.05135.85135.85-2.44%865
Dec 24, 2025135.75142.00132.10139.25139.254.23%11,260
Dec 23, 2025126.40135.75126.05133.60133.605.20%10,266
Dec 22, 2025128.60129.40126.45127.00127.00-1.70%2,441
Dec 19, 2025129.95129.95128.50129.20129.201.14%32
Dec 18, 2025128.35128.35127.50127.75127.75-0.74%2,175
Dec 17, 2025127.00129.50125.40128.70128.701.34%1,318
Dec 16, 2025129.90129.90124.05127.00127.000.67%782
Dec 15, 2025123.75127.90123.75126.15126.150.68%428
Dec 12, 2025125.45128.65123.20125.30125.30-0.48%2,228
Dec 11, 2025128.00128.45124.40125.90125.90-0.63%1,430
Dec 10, 2025131.95131.95126.60126.70126.70-1.21%339
Dec 9, 2025127.20128.70124.15128.25128.250.35%2,048
Dec 8, 2025127.00127.80126.00127.80127.800.87%721
Dec 5, 2025127.75129.40126.20126.70126.70-0.35%1,709
Dec 4, 2025126.30130.90126.30127.15127.15-0.04%1,036
Dec 3, 2025129.05131.45126.00127.20127.20-1.43%3,632
Dec 2, 2025131.20132.95126.50129.05129.05-1.64%1,519
Dec 1, 2025135.90135.90129.00131.20131.20-2.20%5,895
Nov 28, 2025136.80136.80134.00134.15134.15-0.78%1,012
Nov 27, 2025133.70136.00133.10135.20135.201.12%1,271
Nov 26, 2025133.95134.20132.65133.70133.701.60%2,324
Nov 25, 2025137.00137.00131.10131.60131.60-1.24%2,309
Nov 24, 2025136.05137.50132.50133.25133.25-1.08%2,148
Nov 21, 2025140.50140.50130.20134.70134.70-5.54%8,652
Nov 20, 2025142.05146.10141.15142.60142.60-982
Nov 19, 2025142.05147.90141.35142.60142.60-1.66%5,661
Nov 18, 2025144.85146.80142.30145.00145.00-4,688
Nov 17, 2025142.00147.50142.00145.00145.001.75%9,051
Nov 14, 2025137.00146.00135.70142.50142.502.30%13,544
Nov 13, 2025142.00143.70137.65139.30139.30-2.52%3,036
Nov 12, 2025140.20145.25139.15142.90142.902.84%19,533
Nov 11, 2025130.30140.95130.30138.95138.954.83%11,812
Nov 10, 2025134.00137.15132.10132.55132.55-1.34%6,103
Nov 7, 2025135.00135.05134.25134.35134.35-1.29%1,005
Nov 6, 2025133.25140.00133.25136.10136.101.08%3,300
Nov 4, 2025133.50136.15133.50134.65134.650.86%1,163
Nov 3, 2025133.30134.60133.25133.50133.50-1.66%2,064
Oct 31, 2025135.00137.10132.10135.75135.75-0.55%1,101
Oct 30, 2025137.95137.95135.15136.50136.501.00%1,722
Oct 29, 2025136.10137.50135.00135.15135.15-2.24%1,595
Oct 28, 2025137.70141.10137.00138.25138.252.41%5,648
Oct 27, 2025134.95135.00132.80135.00135.001.31%1,372
Oct 24, 2025133.50134.75132.65133.25133.25-0.04%126
Oct 23, 2025134.50134.85133.00133.30133.301.48%961
Oct 21, 2025131.50134.55131.00131.35131.35-0.08%103
Oct 20, 2025130.85132.00130.00131.45131.45-0.04%2,600
Oct 17, 2025132.00132.25130.00131.50131.50-1.09%1,067
Oct 16, 2025132.55134.95132.50132.95132.950.53%424
Oct 15, 2025134.25136.50130.30132.25132.25-0.41%3,722
Oct 14, 2025135.00135.00132.00132.80132.80-1.67%1,333