Skip to main content
Sampre Nutritions Limited (BOM:530617)
India flag India · Delayed Price · Currency is INR
17.71
-0.76 (-4.11%)
At close: Apr 28, 2026

Sampre Nutritions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4518.4517.5517.7117.71-4.11%306,717
Apr 27, 202618.4019.1917.9018.4718.47-1.12%1,137,914
Apr 24, 202619.0019.0018.0218.6818.680.43%150,004
Apr 23, 202619.0819.8918.0518.6018.60-2.05%2,760,261
Apr 22, 202618.4919.2318.4118.9918.993.66%1,904,199
Apr 21, 202617.9818.3217.1118.3218.324.99%1,660,478
Apr 20, 202617.1617.7317.1017.4517.451.81%1,536,980
Apr 17, 202617.0017.1416.5017.1417.144.96%1,920,836
Apr 16, 202616.1416.3314.8116.3316.334.95%1,657,279
Apr 15, 202616.6216.6215.0415.5615.56-1.71%415,797
Apr 13, 202616.0016.9615.8315.8315.83-4.98%127,422
Apr 10, 202617.5017.6816.5216.6616.66-2.12%178,225
Apr 9, 202617.7518.0716.6217.0217.02-1.56%90,704
Apr 8, 202617.7017.7016.4917.2917.292.31%464,269
Apr 7, 202617.0017.4716.7616.9016.90-25,317
Apr 6, 202617.0117.4616.7016.9016.90-0.65%61,719
Apr 2, 202617.6017.7516.0717.0117.010.59%302,413
Apr 1, 202616.4518.1716.4516.9116.91-2.31%747,990
Mar 30, 202617.3117.3117.3117.3117.31-4.99%36,571
Mar 27, 202619.1019.9018.2218.2218.22-4.96%259,561
Mar 25, 202620.1920.9919.1719.1719.17-4.96%259,472
Mar 24, 202619.7221.0019.7220.1720.17-2.80%159,521
Mar 23, 202621.9921.9920.7520.7520.75-4.99%48,985
Mar 20, 202621.7021.9420.5021.8421.841.25%313,777
Mar 19, 202622.8522.8521.5721.5721.57-4.98%135,502
Mar 18, 202623.5024.0022.0022.7022.70-0.87%122,708
Mar 17, 202622.9523.0021.3122.9022.902.10%359,738
Mar 16, 202622.9522.9521.7522.4322.431.45%141,815
Mar 13, 202623.0023.1421.1822.1122.11-0.18%261,251
Mar 12, 202622.1422.1720.9022.1522.154.88%238,521
Mar 11, 202621.5721.5820.3821.1221.122.72%386,664
Mar 10, 202620.4920.7019.6820.5620.563.52%315,352
Mar 9, 202619.1419.9018.2019.8619.864.75%484,244
Mar 6, 202619.7719.7718.7918.9618.96-4.10%278,068
Mar 5, 202621.3821.3819.3619.7719.77-2.95%195,812
Mar 4, 202621.4021.4020.3120.3720.37-4.68%84,230
Mar 2, 202621.9021.9020.8521.3721.37-2.60%382,023
Feb 27, 202622.0022.5021.6521.9421.941.53%198,064
Feb 26, 202622.0022.3021.3021.6121.611.74%320,204
Feb 25, 202621.8921.8920.1821.2421.240.57%477,073
Feb 24, 202621.0021.5020.0021.1221.121.49%89,284
Feb 23, 202621.0021.3020.4020.8120.812.36%336,899
Feb 20, 202619.9920.5019.0120.3320.332.68%644,645
Feb 19, 202619.6019.8219.0019.8019.804.87%544,296
Feb 18, 202617.1018.8817.1018.8818.884.95%2,115,955
Feb 17, 202618.3120.7917.9917.9917.99-9.96%203,606
Feb 16, 202620.3021.8519.9819.9819.98-9.96%204,322
Feb 13, 202623.1523.1521.3022.1922.19-0.85%33,818
Feb 12, 202624.5524.6021.8722.3822.38-7.86%389,820
Feb 11, 202624.8024.9923.3524.2924.29-0.41%961,663
Feb 10, 202625.0026.2923.9924.3924.39-1.05%223,637
Feb 9, 202624.8525.7523.3024.6524.651.36%115,333
Feb 6, 202623.5025.0022.5024.3224.325.24%628,227
Feb 5, 202624.9924.9922.6023.1123.11-4.03%28,825
Feb 4, 202624.9524.9523.3624.0824.08-1.39%242,921
Feb 3, 202625.1325.1323.9224.4224.422.01%78,769
Feb 2, 202624.1624.6023.0723.9423.940.34%490,488
Feb 1, 202623.0024.5923.0023.8623.860.68%54,548
Jan 30, 202624.3824.3822.9523.7023.700.04%179,939
Jan 29, 202624.0024.5022.6123.6923.690.04%368,166
Jan 28, 202623.7024.3922.6623.6823.681.63%339,144
Jan 27, 202623.4523.4522.1423.3023.303.14%219,189
Jan 23, 202622.5922.5922.0622.5922.594.97%287,465
Jan 22, 202620.9922.0519.9521.5221.522.48%385,301
Jan 21, 202622.0022.8820.8221.0021.00-4.15%89,683
Jan 20, 202623.9823.9821.9121.9121.91-4.99%553,940
Jan 19, 202624.7824.7822.7023.0623.06-2.54%161,291
Jan 16, 202625.0025.0022.9023.6623.66-1.54%94,178
Jan 14, 202624.9024.9023.2924.0324.03-1.56%607,267
Jan 13, 202622.7624.6922.7324.4124.412.05%166,626
Jan 12, 202625.4525.4923.9223.9223.92-4.97%110,885
Jan 9, 202626.4526.4524.7025.1725.17-1.02%49,239
Jan 8, 202626.3526.3524.1625.4325.431.31%236,374
Jan 7, 202625.0025.5024.3025.1025.101.70%98,387
Jan 6, 202625.4025.7524.2024.6824.68-2.57%182,819
Jan 5, 202626.0627.2024.7625.3325.33-2.80%132,488
Jan 2, 202627.1027.2025.0026.0626.060.35%166,761
Jan 1, 202625.5526.0024.2525.9725.974.38%123,306
Dec 31, 202525.4025.4024.0024.8824.882.09%79,482
Dec 30, 202524.0024.4423.3024.3724.371.88%204,284
Dec 29, 202524.0024.9222.7423.9223.92-0.04%338,916
Dec 26, 202524.6524.6823.5623.9323.93-3.51%331,191
Dec 24, 202525.2025.2023.8024.8024.800.20%115,648
Dec 23, 202525.3726.0024.0624.7524.75-1.98%88,052
Dec 22, 202525.5025.5023.9825.2525.250.04%448,987
Dec 19, 202524.9926.2023.7325.2425.241.12%173,677
Dec 18, 202525.9826.9024.7824.9624.96-4.22%119,762
Dec 17, 202524.8327.0024.8326.0626.06-0.27%182,204
Dec 16, 202526.1326.1326.1326.1326.13-4.98%57,755
Dec 15, 202529.0029.8527.5027.5027.50-4.98%243,055
Dec 12, 202528.9128.9428.9028.9428.944.97%541,211
Dec 11, 202527.5727.5727.5527.5727.574.99%128,335
Dec 10, 202523.7626.2623.7626.2626.265.00%88,086
Dec 9, 202525.0125.0125.0125.0125.01-4.98%24,346
Dec 8, 202527.7027.7026.3226.3226.32-4.98%22,498
Dec 5, 202527.7029.1027.7027.7027.70-4.97%27,317
Dec 4, 202530.8431.1929.1329.1529.15-4.92%128,042
Dec 3, 202531.0031.0029.8430.6630.66-2.39%154,420
Dec 2, 202530.6932.2229.1631.4131.412.35%407,446
Dec 1, 202530.6930.6930.6930.6930.69-4.98%9,998