Samkrg Pistons and Rings Limited (BOM:520075)
India
· Delayed Price · Currency is INR 119.95
-0.20 (-0.17%)
At close: Apr 28, 2026
Samkrg Pistons and Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.80 | 120.80 | 118.00 | 119.95 | 119.95 | -0.17% | 253 |
| Apr 27, 2026 | 118.95 | 120.95 | 118.70 | 120.15 | 120.15 | 3.58% | 884 |
| Apr 24, 2026 | 120.50 | 120.50 | 115.50 | 116.00 | 116.00 | -2.52% | 1,360 |
| Apr 23, 2026 | 120.80 | 122.95 | 117.60 | 119.00 | 119.00 | -0.79% | 2,909 |
| Apr 22, 2026 | 120.95 | 121.45 | 118.50 | 119.95 | 119.95 | 1.10% | 1,691 |
| Apr 21, 2026 | 119.60 | 119.60 | 118.00 | 118.65 | 118.65 | -2.35% | 3,440 |
| Apr 20, 2026 | 124.95 | 124.95 | 118.00 | 121.50 | 121.50 | -1.14% | 290 |
| Apr 17, 2026 | 121.00 | 122.90 | 120.55 | 122.90 | 122.90 | 1.57% | 2,007 |
| Apr 16, 2026 | 122.95 | 122.95 | 118.00 | 121.00 | 121.00 | 0.29% | 548 |
| Apr 15, 2026 | 119.40 | 121.60 | 119.25 | 120.65 | 120.65 | 1.05% | 2,331 |
| Apr 13, 2026 | 117.50 | 119.75 | 113.05 | 119.40 | 119.40 | 1.66% | 586 |
| Apr 10, 2026 | 117.00 | 118.95 | 116.00 | 117.45 | 117.45 | -0.38% | 1,009 |
| Apr 9, 2026 | 116.45 | 118.45 | 116.45 | 117.90 | 117.90 | 1.25% | 72 |
| Apr 8, 2026 | 113.10 | 116.90 | 113.10 | 116.45 | 116.45 | 4.02% | 3,321 |
| Apr 7, 2026 | 115.50 | 115.60 | 110.80 | 111.95 | 111.95 | -0.75% | 1,053 |
| Apr 6, 2026 | 115.00 | 115.00 | 109.10 | 112.80 | 112.80 | 1.39% | 181 |
| Apr 2, 2026 | 106.45 | 113.60 | 106.45 | 111.25 | 111.25 | 4.51% | 755 |
| Apr 1, 2026 | 100.25 | 107.45 | 100.25 | 106.45 | 106.45 | 5.66% | 2,166 |
| Mar 30, 2026 | 111.45 | 111.45 | 99.95 | 100.75 | 100.75 | -6.58% | 10,507 |
| Mar 27, 2026 | 109.00 | 114.90 | 107.00 | 107.85 | 107.85 | -1.78% | 9,984 |
| Mar 25, 2026 | 116.90 | 116.90 | 109.30 | 109.80 | 109.80 | -1.96% | 2,527 |
| Mar 24, 2026 | 114.90 | 114.90 | 111.05 | 112.00 | 112.00 | 2.28% | 3,947 |
| Mar 23, 2026 | 110.95 | 110.95 | 108.00 | 109.50 | 109.50 | -1.26% | 4,515 |
| Mar 20, 2026 | 113.95 | 116.40 | 110.00 | 110.90 | 110.90 | 0.36% | 13,758 |
| Mar 19, 2026 | 113.55 | 114.50 | 110.00 | 110.50 | 110.50 | -2.69% | 3,718 |
| Mar 18, 2026 | 112.30 | 116.00 | 112.25 | 113.55 | 113.55 | 0.44% | 6,402 |
| Mar 17, 2026 | 116.20 | 116.20 | 112.25 | 113.05 | 113.05 | -2.54% | 2,525 |
| Mar 16, 2026 | 117.75 | 117.75 | 113.00 | 116.00 | 116.00 | 1.31% | 57 |
| Mar 13, 2026 | 115.00 | 115.00 | 112.25 | 114.50 | 114.50 | -0.26% | 18,271 |
| Mar 12, 2026 | 114.25 | 117.20 | 114.25 | 114.80 | 114.80 | 0.17% | 2,407 |
| Mar 11, 2026 | 115.25 | 118.20 | 114.25 | 114.60 | 114.60 | 0.26% | 2,008 |
| Mar 10, 2026 | 109.05 | 115.95 | 109.05 | 114.30 | 114.30 | 2.74% | 869 |
| Mar 9, 2026 | 115.00 | 116.15 | 110.00 | 111.25 | 111.25 | -5.12% | 3,412 |
| Mar 6, 2026 | 115.25 | 119.80 | 115.25 | 117.25 | 117.25 | 1.30% | 1,001 |
| Mar 5, 2026 | 117.70 | 121.00 | 115.25 | 115.75 | 115.75 | -1.15% | 1,297 |
| Mar 4, 2026 | 117.00 | 118.00 | 115.05 | 117.10 | 117.10 | -0.93% | 2,039 |
| Mar 2, 2026 | 120.00 | 122.95 | 117.00 | 118.20 | 118.20 | 0.47% | 1,954 |
| Feb 27, 2026 | 123.90 | 124.15 | 117.05 | 117.65 | 117.65 | -3.25% | 17,566 |
| Feb 26, 2026 | 123.40 | 123.40 | 121.60 | 121.60 | 121.60 | -1.46% | 258 |
| Feb 25, 2026 | 125.95 | 125.95 | 121.30 | 123.40 | 123.40 | 0.73% | 1,062 |
| Feb 24, 2026 | 124.25 | 125.45 | 121.25 | 122.50 | 122.50 | -3.43% | 1,927 |
| Feb 23, 2026 | 125.05 | 127.45 | 123.35 | 126.85 | 126.85 | 1.44% | 462 |
| Feb 20, 2026 | 127.40 | 127.40 | 123.20 | 125.05 | 125.05 | 1.54% | 340 |
| Feb 19, 2026 | 127.00 | 127.00 | 122.55 | 123.15 | 123.15 | -3.41% | 102 |
| Feb 18, 2026 | 128.65 | 128.65 | 126.50 | 127.50 | 127.50 | 1.47% | 150 |
| Feb 17, 2026 | 126.90 | 126.90 | 123.00 | 125.65 | 125.65 | 2.57% | 181 |
| Feb 16, 2026 | 126.95 | 126.95 | 122.40 | 122.50 | 122.50 | -2.04% | 3,658 |
| Feb 13, 2026 | 124.40 | 126.30 | 124.40 | 125.05 | 125.05 | 0.52% | 417 |
| Feb 12, 2026 | 121.65 | 131.00 | 121.65 | 124.40 | 124.40 | -0.24% | 7,456 |
| Feb 11, 2026 | 125.40 | 126.00 | 123.55 | 124.70 | 124.70 | -0.60% | 2,911 |
| Feb 10, 2026 | 125.00 | 127.75 | 124.80 | 125.45 | 125.45 | 0.52% | 1,515 |
| Feb 9, 2026 | 126.00 | 128.95 | 124.55 | 124.80 | 124.80 | 0.40% | 4,896 |
| Feb 6, 2026 | 124.65 | 127.50 | 124.10 | 124.30 | 124.30 | -3.00% | 690 |
| Feb 5, 2026 | 127.00 | 128.80 | 124.00 | 128.15 | 128.15 | 2.48% | 1,914 |
| Feb 4, 2026 | 128.45 | 128.45 | 124.50 | 125.05 | 125.05 | -1.26% | 1,965 |
| Feb 3, 2026 | 125.85 | 127.05 | 125.80 | 126.65 | 126.65 | 3.39% | 1,351 |
| Feb 2, 2026 | 126.90 | 126.90 | 121.10 | 122.50 | 122.50 | -2.82% | 2,790 |
| Feb 1, 2026 | 127.90 | 127.90 | 121.00 | 126.05 | 126.05 | 2.86% | 380 |
| Jan 30, 2026 | 122.00 | 123.90 | 122.00 | 122.55 | 122.55 | -0.04% | 1,264 |
| Jan 29, 2026 | 124.95 | 124.95 | 121.00 | 122.60 | 122.60 | -0.57% | 901 |
| Jan 28, 2026 | 120.30 | 123.45 | 120.30 | 123.30 | 123.30 | 2.49% | 865 |
| Jan 27, 2026 | 127.90 | 127.90 | 120.00 | 120.30 | 120.30 | -2.47% | 8,112 |
| Jan 23, 2026 | 126.95 | 126.95 | 122.85 | 123.35 | 123.35 | -0.04% | 3,725 |
| Jan 22, 2026 | 126.95 | 126.95 | 122.60 | 123.40 | 123.40 | -0.48% | 3,224 |
| Jan 21, 2026 | 123.15 | 128.40 | 120.00 | 124.00 | 124.00 | -0.24% | 4,989 |
| Jan 20, 2026 | 126.20 | 127.50 | 124.25 | 124.30 | 124.30 | -1.51% | 1,613 |
| Jan 19, 2026 | 126.00 | 133.95 | 126.00 | 126.20 | 126.20 | -1.37% | 546 |
| Jan 16, 2026 | 128.00 | 132.95 | 127.10 | 127.95 | 127.95 | -0.47% | 732 |
| Jan 14, 2026 | 126.75 | 130.90 | 126.00 | 128.55 | 128.55 | 1.42% | 726 |
| Jan 13, 2026 | 129.10 | 129.10 | 126.70 | 126.75 | 126.75 | -1.71% | 229 |
| Jan 12, 2026 | 128.50 | 129.50 | 127.00 | 128.95 | 128.95 | 0.12% | 495 |
| Jan 9, 2026 | 131.25 | 131.25 | 128.50 | 128.80 | 128.80 | -0.62% | 818 |
| Jan 8, 2026 | 137.00 | 137.00 | 128.00 | 129.60 | 129.60 | -5.05% | 3,663 |
| Jan 7, 2026 | 132.70 | 136.80 | 132.70 | 136.50 | 136.50 | 3.14% | 1,182 |
| Jan 6, 2026 | 135.90 | 135.90 | 131.25 | 132.35 | 132.35 | -2.61% | 740 |
| Jan 5, 2026 | 135.60 | 136.00 | 135.60 | 135.90 | 135.90 | -0.77% | 32 |
| Jan 2, 2026 | 137.45 | 137.80 | 135.80 | 136.95 | 136.95 | 2.62% | 2,123 |
| Jan 1, 2026 | 135.20 | 135.95 | 133.25 | 133.45 | 133.45 | -1.29% | 1,160 |
| Dec 31, 2025 | 138.80 | 138.80 | 135.10 | 135.20 | 135.20 | -1.89% | 2,599 |
| Dec 30, 2025 | 135.35 | 138.00 | 134.05 | 137.80 | 137.80 | 3.61% | 2,521 |
| Dec 29, 2025 | 138.95 | 138.95 | 132.75 | 133.00 | 133.00 | -2.10% | 1,543 |
| Dec 26, 2025 | 136.15 | 140.25 | 135.05 | 135.85 | 135.85 | -2.44% | 865 |
| Dec 24, 2025 | 135.75 | 142.00 | 132.10 | 139.25 | 139.25 | 4.23% | 11,260 |
| Dec 23, 2025 | 126.40 | 135.75 | 126.05 | 133.60 | 133.60 | 5.20% | 10,266 |
| Dec 22, 2025 | 128.60 | 129.40 | 126.45 | 127.00 | 127.00 | -1.70% | 2,441 |
| Dec 19, 2025 | 129.95 | 129.95 | 128.50 | 129.20 | 129.20 | 1.14% | 32 |
| Dec 18, 2025 | 128.35 | 128.35 | 127.50 | 127.75 | 127.75 | -0.74% | 2,175 |
| Dec 17, 2025 | 127.00 | 129.50 | 125.40 | 128.70 | 128.70 | 1.34% | 1,318 |
| Dec 16, 2025 | 129.90 | 129.90 | 124.05 | 127.00 | 127.00 | 0.67% | 782 |
| Dec 15, 2025 | 123.75 | 127.90 | 123.75 | 126.15 | 126.15 | 0.68% | 428 |
| Dec 12, 2025 | 125.45 | 128.65 | 123.20 | 125.30 | 125.30 | -0.48% | 2,228 |
| Dec 11, 2025 | 128.00 | 128.45 | 124.40 | 125.90 | 125.90 | -0.63% | 1,430 |
| Dec 10, 2025 | 131.95 | 131.95 | 126.60 | 126.70 | 126.70 | -1.21% | 339 |
| Dec 9, 2025 | 127.20 | 128.70 | 124.15 | 128.25 | 128.25 | 0.35% | 2,048 |
| Dec 8, 2025 | 127.00 | 127.80 | 126.00 | 127.80 | 127.80 | 0.87% | 721 |
| Dec 5, 2025 | 127.75 | 129.40 | 126.20 | 126.70 | 126.70 | -0.35% | 1,709 |
| Dec 4, 2025 | 126.30 | 130.90 | 126.30 | 127.15 | 127.15 | -0.04% | 1,036 |
| Dec 3, 2025 | 129.05 | 131.45 | 126.00 | 127.20 | 127.20 | -1.43% | 3,632 |
| Dec 2, 2025 | 131.20 | 132.95 | 126.50 | 129.05 | 129.05 | -1.64% | 1,519 |
| Dec 1, 2025 | 135.90 | 135.90 | 129.00 | 131.20 | 131.20 | -2.20% | 5,895 |