Samrat Pharmachem Limited (BOM:530125)
India
· Delayed Price · Currency is INR 211.50
+1.55 (0.74%)
At close: Apr 28, 2026
Samrat Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 212.00 | 214.50 | 210.10 | 210.20 | 210.20 | -0.61% | 558 |
| Apr 28, 2026 | 214.95 | 214.95 | 205.00 | 211.50 | 211.50 | 0.74% | 1,720 |
| Apr 27, 2026 | 215.00 | 215.95 | 209.10 | 209.95 | 209.95 | 0.50% | 643 |
| Apr 24, 2026 | 222.00 | 222.00 | 203.50 | 208.90 | 208.90 | -4.57% | 2,763 |
| Apr 23, 2026 | 223.00 | 227.95 | 210.15 | 218.90 | 218.90 | -1.90% | 2,175 |
| Apr 22, 2026 | 220.00 | 228.95 | 217.15 | 223.15 | 223.15 | 0.90% | 1,592 |
| Apr 21, 2026 | 218.00 | 223.10 | 214.10 | 221.15 | 221.15 | 0.25% | 180 |
| Apr 20, 2026 | 218.00 | 226.75 | 215.10 | 220.60 | 220.60 | -1.85% | 998 |
| Apr 17, 2026 | 224.50 | 228.95 | 220.00 | 224.75 | 224.75 | 2.21% | 1,942 |
| Apr 16, 2026 | 214.75 | 220.00 | 213.05 | 219.90 | 219.90 | 2.83% | 2,485 |
| Apr 15, 2026 | 213.60 | 218.00 | 206.00 | 213.85 | 213.85 | 1.04% | 2,721 |
| Apr 13, 2026 | 207.80 | 211.90 | 205.00 | 211.65 | 211.65 | 1.78% | 1,470 |
| Apr 10, 2026 | 215.00 | 215.00 | 207.10 | 207.95 | 207.95 | -0.50% | 546 |
| Apr 9, 2026 | 214.95 | 216.95 | 206.55 | 209.00 | 209.00 | -3.82% | 425 |
| Apr 8, 2026 | 219.00 | 219.00 | 210.30 | 217.30 | 217.30 | 5.23% | 5,238 |
| Apr 7, 2026 | 208.00 | 211.00 | 200.15 | 206.50 | 206.50 | -1.76% | 1,161 |
| Apr 6, 2026 | 206.55 | 211.50 | 201.70 | 210.20 | 210.20 | 1.82% | 417 |
| Apr 2, 2026 | 197.05 | 206.50 | 195.90 | 206.45 | 206.45 | 4.32% | 1,795 |
| Apr 1, 2026 | 198.95 | 210.00 | 192.65 | 197.90 | 197.90 | 1.51% | 1,953 |
| Mar 30, 2026 | 194.40 | 200.00 | 190.00 | 194.95 | 194.95 | -0.36% | 6,712 |
| Mar 27, 2026 | 212.50 | 212.50 | 195.10 | 195.65 | 195.65 | -4.58% | 2,071 |
| Mar 25, 2026 | 201.95 | 213.90 | 201.95 | 205.05 | 205.05 | 2.53% | 4,756 |
| Mar 24, 2026 | 202.20 | 202.20 | 197.00 | 200.00 | 200.00 | -1.09% | 3,168 |
| Mar 23, 2026 | 205.10 | 210.00 | 198.00 | 202.20 | 202.20 | -4.53% | 2,515 |
| Mar 20, 2026 | 214.00 | 214.00 | 210.50 | 211.80 | 211.80 | 1.36% | 1,153 |
| Mar 19, 2026 | 215.25 | 215.25 | 205.20 | 208.95 | 208.95 | -3.11% | 1,470 |
| Mar 18, 2026 | 202.25 | 215.65 | 202.05 | 215.65 | 215.65 | 6.73% | 1,200 |
| Mar 17, 2026 | 210.00 | 210.00 | 201.50 | 202.05 | 202.05 | -1.92% | 625 |
| Mar 16, 2026 | 211.80 | 211.80 | 205.00 | 206.00 | 206.00 | -2.76% | 2,026 |
| Mar 13, 2026 | 212.75 | 212.75 | 206.05 | 211.85 | 211.85 | 2.37% | 1,593 |
| Mar 12, 2026 | 216.20 | 220.00 | 200.00 | 206.95 | 206.95 | -9.13% | 8,367 |
| Mar 11, 2026 | 220.00 | 243.85 | 219.95 | 227.75 | 227.75 | 5.54% | 2,091 |
| Mar 10, 2026 | 204.90 | 230.00 | 201.05 | 215.80 | 215.80 | 7.07% | 9,265 |
| Mar 9, 2026 | 201.60 | 203.95 | 198.25 | 201.55 | 201.55 | -0.81% | 1,246 |
| Mar 6, 2026 | 207.50 | 207.50 | 202.30 | 203.20 | 203.20 | -2.57% | 540 |
| Mar 5, 2026 | 201.00 | 212.00 | 201.00 | 208.55 | 208.55 | 2.94% | 236 |
| Mar 4, 2026 | 201.80 | 206.95 | 200.55 | 202.60 | 202.60 | 0.32% | 2,277 |
| Mar 2, 2026 | 200.00 | 211.95 | 197.95 | 201.95 | 201.95 | -3.56% | 2,709 |
| Feb 27, 2026 | 202.05 | 210.95 | 202.05 | 209.40 | 209.40 | 2.22% | 1,650 |
| Feb 26, 2026 | 201.00 | 205.75 | 201.00 | 204.85 | 204.85 | 1.19% | 2,100 |
| Feb 25, 2026 | 201.60 | 209.50 | 201.60 | 202.45 | 202.45 | -1.68% | 4,858 |
| Feb 24, 2026 | 201.00 | 206.50 | 201.00 | 205.90 | 205.90 | 1.13% | 1,578 |
| Feb 23, 2026 | 200.95 | 206.00 | 200.00 | 203.60 | 203.60 | 0.79% | 1,317 |
| Feb 20, 2026 | 205.00 | 205.00 | 200.00 | 202.00 | 202.00 | 0.47% | 3,321 |
| Feb 19, 2026 | 205.75 | 208.50 | 200.00 | 201.05 | 201.05 | -2.28% | 1,634 |
| Feb 18, 2026 | 208.65 | 211.90 | 205.50 | 205.75 | 205.75 | -1.39% | 787 |
| Feb 17, 2026 | 219.00 | 219.00 | 205.20 | 208.65 | 208.65 | -3.45% | 524 |
| Feb 16, 2026 | 230.00 | 230.00 | 210.00 | 216.10 | 216.10 | -9.43% | 8,180 |
| Feb 13, 2026 | 244.90 | 247.95 | 236.00 | 238.60 | 238.60 | 1.92% | 1,311 |
| Feb 12, 2026 | 241.05 | 248.35 | 234.00 | 234.10 | 234.10 | -2.60% | 482 |
| Feb 11, 2026 | 240.00 | 244.95 | 239.00 | 240.35 | 240.35 | -2.02% | 368 |
| Feb 10, 2026 | 249.00 | 255.60 | 240.00 | 245.30 | 245.30 | 3.13% | 741 |
| Feb 9, 2026 | 228.20 | 239.30 | 228.20 | 237.85 | 237.85 | 4.23% | 383 |
| Feb 6, 2026 | 233.30 | 234.70 | 224.70 | 228.20 | 228.20 | -2.19% | 744 |
| Feb 5, 2026 | 205.15 | 235.95 | 205.15 | 233.30 | 233.30 | 6.80% | 1,358 |
| Feb 4, 2026 | 208.80 | 222.00 | 208.80 | 218.45 | 218.45 | 4.92% | 1,551 |
| Feb 3, 2026 | 208.00 | 224.00 | 205.05 | 208.20 | 208.20 | 1.31% | 896 |
| Feb 2, 2026 | 203.50 | 208.00 | 202.10 | 205.50 | 205.50 | 0.74% | 631 |
| Feb 1, 2026 | 206.30 | 206.50 | 201.25 | 204.00 | 204.00 | 1.75% | 1,203 |
| Jan 30, 2026 | 203.95 | 210.00 | 195.10 | 200.50 | 200.50 | -1.69% | 3,061 |
| Jan 29, 2026 | 205.00 | 205.00 | 200.00 | 203.95 | 203.95 | 0.97% | 1,082 |
| Jan 28, 2026 | 204.55 | 207.95 | 200.30 | 202.00 | 202.00 | -0.25% | 822 |
| Jan 27, 2026 | 210.00 | 210.00 | 199.00 | 202.50 | 202.50 | -3.32% | 586 |
| Jan 23, 2026 | 212.00 | 216.35 | 207.10 | 209.45 | 209.45 | -1.16% | 277 |
| Jan 22, 2026 | 217.45 | 217.45 | 206.15 | 211.90 | 211.90 | 0.74% | 362 |
| Jan 21, 2026 | 210.50 | 219.20 | 206.00 | 210.35 | 210.35 | -1.43% | 539 |
| Jan 20, 2026 | 216.65 | 220.00 | 211.30 | 213.40 | 213.40 | -3.61% | 355 |
| Jan 19, 2026 | 216.55 | 228.40 | 216.55 | 221.40 | 221.40 | -1.80% | 1,326 |
| Jan 16, 2026 | 215.25 | 238.00 | 215.25 | 225.45 | 225.45 | 4.28% | 5,883 |
| Jan 14, 2026 | 214.05 | 224.70 | 214.05 | 216.20 | 216.20 | -0.41% | 5,746 |
| Jan 13, 2026 | 217.00 | 221.00 | 213.50 | 217.10 | 217.10 | 0.09% | 1,301 |
| Jan 12, 2026 | 210.50 | 221.95 | 210.00 | 216.90 | 216.90 | -2.32% | 3,130 |
| Jan 9, 2026 | 229.75 | 229.75 | 222.00 | 222.05 | 222.05 | -3.67% | 186 |
| Jan 8, 2026 | 234.00 | 234.00 | 227.00 | 230.50 | 230.50 | 3.78% | 758 |
| Jan 7, 2026 | 229.60 | 229.60 | 220.00 | 222.10 | 222.10 | -2.86% | 1,650 |
| Jan 6, 2026 | 234.50 | 234.50 | 226.00 | 228.65 | 228.65 | -1.87% | 699 |
| Jan 5, 2026 | 234.50 | 234.80 | 227.00 | 233.00 | 233.00 | -1.06% | 1,109 |
| Jan 2, 2026 | 228.00 | 237.10 | 226.00 | 235.50 | 235.50 | 3.40% | 1,467 |
| Jan 1, 2026 | 234.50 | 237.35 | 225.00 | 227.75 | 227.75 | 0.20% | 1,584 |
| Dec 31, 2025 | 234.50 | 237.35 | 226.90 | 227.30 | 227.30 | -3.15% | 965 |
| Dec 30, 2025 | 234.50 | 235.00 | 229.00 | 234.70 | 234.70 | 2.04% | 320 |
| Dec 29, 2025 | 226.05 | 231.00 | 224.00 | 230.00 | 230.00 | -0.22% | 3,856 |
| Dec 26, 2025 | 234.50 | 234.55 | 229.00 | 230.50 | 230.50 | -1.14% | 1,888 |
| Dec 24, 2025 | 231.05 | 236.00 | 229.80 | 233.15 | 233.15 | 0.91% | 1,879 |
| Dec 23, 2025 | 234.50 | 235.00 | 230.10 | 231.05 | 231.05 | -0.67% | 477 |
| Dec 22, 2025 | 229.25 | 235.85 | 229.25 | 232.60 | 232.60 | 1.51% | 297 |
| Dec 19, 2025 | 228.05 | 234.85 | 228.00 | 229.15 | 229.15 | -0.71% | 648 |
| Dec 18, 2025 | 236.00 | 236.05 | 226.00 | 230.80 | 230.80 | -6.03% | 20,546 |
| Dec 17, 2025 | 254.40 | 254.40 | 244.50 | 245.60 | 245.60 | -1.13% | 563 |
| Dec 16, 2025 | 255.00 | 257.25 | 248.00 | 248.40 | 248.40 | -2.09% | 654 |
| Dec 15, 2025 | 259.15 | 266.80 | 253.50 | 253.70 | 253.70 | -1.63% | 330 |
| Dec 12, 2025 | 250.50 | 262.00 | 246.25 | 257.90 | 257.90 | 4.16% | 211 |
| Dec 11, 2025 | 247.05 | 255.50 | 247.00 | 247.60 | 247.60 | 0.45% | 234 |
| Dec 10, 2025 | 249.00 | 251.00 | 241.50 | 246.50 | 246.50 | -1.32% | 741 |
| Dec 9, 2025 | 237.00 | 250.00 | 237.00 | 249.80 | 249.80 | 0.97% | 544 |
| Dec 8, 2025 | 252.40 | 259.00 | 245.25 | 247.40 | 247.40 | -2.33% | 873 |
| Dec 5, 2025 | 253.00 | 258.95 | 250.00 | 253.30 | 253.30 | 0.40% | 427 |
| Dec 4, 2025 | 261.95 | 261.95 | 251.05 | 252.30 | 252.30 | -3.67% | 954 |
| Dec 3, 2025 | 260.00 | 264.60 | 257.40 | 261.90 | 261.90 | 0.73% | 1,699 |
| Dec 2, 2025 | 249.90 | 270.00 | 249.90 | 260.00 | 260.00 | 5.99% | 2,521 |