Sampre Nutritions Limited (BOM:530617)
India
· Delayed Price · Currency is INR 19.86
+0.90 (4.75%)
At close: Mar 9, 2026
Sampre Nutritions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.14 | 19.90 | 18.20 | 19.86 | 19.86 | 4.75% | 484,244 |
| Mar 6, 2026 | 19.77 | 19.77 | 18.79 | 18.96 | 18.96 | -4.10% | 278,068 |
| Mar 5, 2026 | 21.38 | 21.38 | 19.36 | 19.77 | 19.77 | -2.95% | 195,812 |
| Mar 4, 2026 | 21.40 | 21.40 | 20.31 | 20.37 | 20.37 | -4.68% | 84,230 |
| Mar 2, 2026 | 21.90 | 21.90 | 20.85 | 21.37 | 21.37 | -2.60% | 382,023 |
| Feb 27, 2026 | 22.00 | 22.50 | 21.65 | 21.94 | 21.94 | 1.53% | 198,064 |
| Feb 26, 2026 | 22.00 | 22.30 | 21.30 | 21.61 | 21.61 | 1.74% | 320,204 |
| Feb 25, 2026 | 21.89 | 21.89 | 20.18 | 21.24 | 21.24 | 0.57% | 477,073 |
| Feb 24, 2026 | 21.00 | 21.50 | 20.00 | 21.12 | 21.12 | 1.49% | 89,284 |
| Feb 23, 2026 | 21.00 | 21.30 | 20.40 | 20.81 | 20.81 | 2.36% | 336,899 |
| Feb 20, 2026 | 19.99 | 20.50 | 19.01 | 20.33 | 20.33 | 2.68% | 644,645 |
| Feb 19, 2026 | 19.60 | 19.82 | 19.00 | 19.80 | 19.80 | 4.87% | 544,296 |
| Feb 18, 2026 | 17.10 | 18.88 | 17.10 | 18.88 | 18.88 | 4.95% | 2,115,955 |
| Feb 17, 2026 | 18.31 | 20.79 | 17.99 | 17.99 | 17.99 | -9.96% | 203,606 |
| Feb 16, 2026 | 20.30 | 21.85 | 19.98 | 19.98 | 19.98 | -9.96% | 204,322 |
| Feb 13, 2026 | 23.15 | 23.15 | 21.30 | 22.19 | 22.19 | -0.85% | 33,818 |
| Feb 12, 2026 | 24.55 | 24.60 | 21.87 | 22.38 | 22.38 | -7.86% | 389,820 |
| Feb 11, 2026 | 24.80 | 24.99 | 23.35 | 24.29 | 24.29 | -0.41% | 961,663 |
| Feb 10, 2026 | 25.00 | 26.29 | 23.99 | 24.39 | 24.39 | -1.05% | 223,637 |
| Feb 9, 2026 | 24.85 | 25.75 | 23.30 | 24.65 | 24.65 | 1.36% | 115,333 |
| Feb 6, 2026 | 23.50 | 25.00 | 22.50 | 24.32 | 24.32 | 5.24% | 628,227 |
| Feb 5, 2026 | 24.99 | 24.99 | 22.60 | 23.11 | 23.11 | -4.03% | 28,825 |
| Feb 4, 2026 | 24.95 | 24.95 | 23.36 | 24.08 | 24.08 | -1.39% | 242,921 |
| Feb 3, 2026 | 25.13 | 25.13 | 23.92 | 24.42 | 24.42 | 2.01% | 78,769 |
| Feb 2, 2026 | 24.16 | 24.60 | 23.07 | 23.94 | 23.94 | 0.34% | 490,488 |
| Feb 1, 2026 | 23.00 | 24.59 | 23.00 | 23.86 | 23.86 | 0.68% | 54,548 |
| Jan 30, 2026 | 24.38 | 24.38 | 22.95 | 23.70 | 23.70 | 0.04% | 179,939 |
| Jan 29, 2026 | 24.00 | 24.50 | 22.61 | 23.69 | 23.69 | 0.04% | 368,166 |
| Jan 28, 2026 | 23.70 | 24.39 | 22.66 | 23.68 | 23.68 | 1.63% | 339,144 |
| Jan 27, 2026 | 23.45 | 23.45 | 22.14 | 23.30 | 23.30 | 3.14% | 219,189 |
| Jan 23, 2026 | 22.59 | 22.59 | 22.06 | 22.59 | 22.59 | 4.97% | 287,465 |
| Jan 22, 2026 | 20.99 | 22.05 | 19.95 | 21.52 | 21.52 | 2.48% | 385,301 |
| Jan 21, 2026 | 22.00 | 22.88 | 20.82 | 21.00 | 21.00 | -4.15% | 89,683 |
| Jan 20, 2026 | 23.98 | 23.98 | 21.91 | 21.91 | 21.91 | -4.99% | 553,940 |
| Jan 19, 2026 | 24.78 | 24.78 | 22.70 | 23.06 | 23.06 | -2.54% | 161,291 |
| Jan 16, 2026 | 25.00 | 25.00 | 22.90 | 23.66 | 23.66 | -1.54% | 94,178 |
| Jan 14, 2026 | 24.90 | 24.90 | 23.29 | 24.03 | 24.03 | -1.56% | 607,267 |
| Jan 13, 2026 | 22.76 | 24.69 | 22.73 | 24.41 | 24.41 | 2.05% | 166,626 |
| Jan 12, 2026 | 25.45 | 25.49 | 23.92 | 23.92 | 23.92 | -4.97% | 110,885 |
| Jan 9, 2026 | 26.45 | 26.45 | 24.70 | 25.17 | 25.17 | -1.02% | 49,239 |
| Jan 8, 2026 | 26.35 | 26.35 | 24.16 | 25.43 | 25.43 | 1.31% | 236,374 |
| Jan 7, 2026 | 25.00 | 25.50 | 24.30 | 25.10 | 25.10 | 1.70% | 98,387 |
| Jan 6, 2026 | 25.40 | 25.75 | 24.20 | 24.68 | 24.68 | -2.57% | 182,819 |
| Jan 5, 2026 | 26.06 | 27.20 | 24.76 | 25.33 | 25.33 | -2.80% | 132,488 |
| Jan 2, 2026 | 27.10 | 27.20 | 25.00 | 26.06 | 26.06 | 0.35% | 166,761 |
| Jan 1, 2026 | 25.55 | 26.00 | 24.25 | 25.97 | 25.97 | 4.38% | 123,306 |
| Dec 31, 2025 | 25.40 | 25.40 | 24.00 | 24.88 | 24.88 | 2.09% | 79,482 |
| Dec 30, 2025 | 24.00 | 24.44 | 23.30 | 24.37 | 24.37 | 1.88% | 204,284 |
| Dec 29, 2025 | 24.00 | 24.92 | 22.74 | 23.92 | 23.92 | -0.04% | 338,916 |
| Dec 26, 2025 | 24.65 | 24.68 | 23.56 | 23.93 | 23.93 | -3.51% | 331,191 |
| Dec 24, 2025 | 25.20 | 25.20 | 23.80 | 24.80 | 24.80 | 0.20% | 115,648 |
| Dec 23, 2025 | 25.37 | 26.00 | 24.06 | 24.75 | 24.75 | -1.98% | 88,052 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.98 | 25.25 | 25.25 | 0.04% | 448,987 |
| Dec 19, 2025 | 24.99 | 26.20 | 23.73 | 25.24 | 25.24 | 1.12% | 173,677 |
| Dec 18, 2025 | 25.98 | 26.90 | 24.78 | 24.96 | 24.96 | -4.22% | 119,762 |
| Dec 17, 2025 | 24.83 | 27.00 | 24.83 | 26.06 | 26.06 | -0.27% | 182,204 |
| Dec 16, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -4.98% | 57,755 |
| Dec 15, 2025 | 29.00 | 29.85 | 27.50 | 27.50 | 27.50 | -4.98% | 243,055 |
| Dec 12, 2025 | 28.91 | 28.94 | 28.90 | 28.94 | 28.94 | 4.97% | 541,211 |
| Dec 11, 2025 | 27.57 | 27.57 | 27.55 | 27.57 | 27.57 | 4.99% | 128,335 |
| Dec 10, 2025 | 23.76 | 26.26 | 23.76 | 26.26 | 26.26 | 5.00% | 88,086 |
| Dec 9, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.98% | 24,346 |
| Dec 8, 2025 | 27.70 | 27.70 | 26.32 | 26.32 | 26.32 | -4.98% | 22,498 |
| Dec 5, 2025 | 27.70 | 29.10 | 27.70 | 27.70 | 27.70 | -4.97% | 27,317 |
| Dec 4, 2025 | 30.84 | 31.19 | 29.13 | 29.15 | 29.15 | -4.92% | 128,042 |
| Dec 3, 2025 | 31.00 | 31.00 | 29.84 | 30.66 | 30.66 | -2.39% | 154,420 |
| Dec 2, 2025 | 30.69 | 32.22 | 29.16 | 31.41 | 31.41 | 2.35% | 407,446 |
| Dec 1, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 9,998 |
| Nov 28, 2025 | 33.85 | 34.85 | 32.30 | 32.30 | 32.30 | -5.00% | 168,695 |
| Nov 27, 2025 | 34.20 | 34.20 | 33.00 | 34.00 | 34.00 | 4.29% | 236,696 |
| Nov 26, 2025 | 31.70 | 32.60 | 31.70 | 32.60 | 32.60 | 4.99% | 276,255 |
| Nov 25, 2025 | 29.60 | 31.05 | 29.60 | 31.05 | 31.05 | 4.90% | 307,042 |
| Nov 24, 2025 | 28.20 | 30.00 | 28.20 | 29.60 | 29.60 | -0.17% | 1,357,581 |
| Nov 21, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -4.97% | 15,167 |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 51,066 |
| Nov 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.93% | 196,405 |
| Nov 18, 2025 | 34.60 | 35.60 | 34.50 | 34.50 | 34.50 | -4.96% | 944,890 |
| Nov 17, 2025 | 38.70 | 38.95 | 35.35 | 36.30 | 36.30 | -2.16% | 340,818 |
| Nov 14, 2025 | 37.10 | 37.10 | 36.90 | 37.10 | 37.10 | 5.02% | 79,946 |
| Nov 13, 2025 | 34.51 | 35.93 | 33.00 | 35.33 | 35.33 | 3.21% | 374,500 |
| Nov 12, 2025 | 32.81 | 34.60 | 32.64 | 34.23 | 34.23 | -0.11% | 295,080 |
| Nov 11, 2025 | 34.50 | 34.95 | 33.81 | 34.26 | 34.26 | -3.14% | 1,109,356 |
| Nov 10, 2025 | 34.75 | 36.38 | 32.93 | 35.38 | 35.38 | 2.09% | 3,297,592 |
| Nov 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.98% | 85,156 |
| Nov 6, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.98% | 21,848 |
| Nov 4, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -1.97% | 27,368 |
| Nov 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -2.00% | 30,504 |
| Oct 31, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.99% | 6,380 |
| Oct 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.98% | 5,280 |
| Oct 29, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -1.98% | 9,580 |
| Oct 28, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.00% | 8,616 |
| Oct 27, 2025 | 42.33 | 42.33 | 40.68 | 40.68 | 40.68 | -1.99% | 1,197,160 |
| Oct 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.00% | 2,747,204 |
| Oct 23, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.97% | 929,276 |
| Oct 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.98% | 316,880 |
| Oct 20, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.99% | 402,652 |
| Oct 17, 2025 | 38.38 | 38.38 | 38.36 | 38.36 | 38.36 | 1.96% | 876,352 |
| Oct 16, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 2.00% | 1,197,612 |
| Oct 15, 2025 | 36.75 | 36.89 | 36.75 | 36.89 | 36.89 | 1.97% | 4,667,100 |
| Oct 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1.97% | 561,256 |