Sam Industries Ltd. (BOM:532005)
India
· Delayed Price · Currency is INR 43.50
+0.50 (1.16%)
At close: Apr 28, 2026
Sam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.85 | 46.85 | 43.50 | 43.50 | 43.50 | - | 501 |
| Apr 28, 2026 | 43.50 | 43.50 | 42.00 | 43.50 | 43.50 | 1.16% | 11 |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 3 |
| Apr 24, 2026 | 43.10 | 43.30 | 42.80 | 42.80 | 42.80 | -6.55% | 549 |
| Apr 23, 2026 | 41.58 | 45.80 | 41.58 | 45.80 | 45.80 | 5.94% | 3 |
| Apr 22, 2026 | 41.23 | 44.00 | 41.00 | 43.23 | 43.23 | 3.79% | 68 |
| Apr 21, 2026 | 43.40 | 45.00 | 41.65 | 41.65 | 41.65 | -2.85% | 609 |
| Apr 20, 2026 | 43.07 | 43.10 | 41.55 | 42.87 | 42.87 | -0.79% | 389 |
| Apr 17, 2026 | 41.50 | 44.00 | 40.00 | 43.21 | 43.21 | -0.07% | 179 |
| Apr 16, 2026 | 41.10 | 46.00 | 41.10 | 43.24 | 43.24 | 0.53% | 15 |
| Apr 15, 2026 | 45.70 | 45.70 | 41.22 | 43.01 | 43.01 | -2.25% | 1,028 |
| Apr 13, 2026 | 36.00 | 46.00 | 36.00 | 44.00 | 44.00 | 9.97% | 13 |
| Apr 8, 2026 | 39.05 | 43.20 | 39.05 | 40.01 | 40.01 | -0.20% | 69 |
| Apr 7, 2026 | 37.50 | 42.00 | 37.50 | 40.09 | 40.09 | 5.47% | 231 |
| Apr 6, 2026 | 40.00 | 42.50 | 38.01 | 38.01 | 38.01 | -4.98% | 286 |
| Apr 2, 2026 | 35.10 | 40.00 | 35.10 | 40.00 | 40.00 | 7.58% | 314 |
| Apr 1, 2026 | 35.20 | 37.18 | 35.20 | 37.18 | 37.18 | -1.43% | 60 |
| Mar 30, 2026 | 39.90 | 39.90 | 37.70 | 37.72 | 37.72 | -2.00% | 563 |
| Mar 27, 2026 | 38.15 | 41.00 | 38.15 | 38.49 | 38.49 | -3.77% | 891 |
| Mar 25, 2026 | 42.65 | 45.80 | 38.00 | 40.00 | 40.00 | -5.33% | 5,661 |
| Mar 24, 2026 | 47.00 | 47.00 | 42.25 | 42.25 | 42.25 | 0.26% | 1,614 |
| Mar 23, 2026 | 45.00 | 45.00 | 42.10 | 42.14 | 42.14 | -10.15% | 108 |
| Mar 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 1 |
| Mar 19, 2026 | 45.00 | 46.90 | 44.00 | 46.90 | 46.90 | 4.22% | 12 |
| Mar 18, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | 2.27% | 1,694 |
| Mar 17, 2026 | 44.00 | 44.01 | 40.41 | 44.00 | 44.00 | 2.30% | 7,383 |
| Mar 16, 2026 | 39.10 | 47.00 | 39.10 | 43.01 | 43.01 | 2.92% | 26,212 |
| Mar 13, 2026 | 40.00 | 44.00 | 36.09 | 41.79 | 41.79 | 1.68% | 14,580 |
| Mar 12, 2026 | 40.00 | 42.69 | 39.51 | 41.10 | 41.10 | 4.02% | 35 |
| Mar 11, 2026 | 39.77 | 39.77 | 39.51 | 39.51 | 39.51 | 0.33% | 1,160 |
| Mar 10, 2026 | 43.00 | 43.00 | 36.00 | 39.38 | 39.38 | 9.21% | 2,490 |
| Mar 9, 2026 | 38.17 | 44.49 | 35.10 | 36.06 | 36.06 | -11.98% | 634 |
| Mar 6, 2026 | 40.71 | 40.97 | 38.00 | 40.97 | 40.97 | 0.64% | 257 |
| Mar 5, 2026 | 40.20 | 41.80 | 40.20 | 40.71 | 40.71 | -6.88% | 314 |
| Mar 4, 2026 | 42.99 | 44.89 | 39.55 | 43.72 | 43.72 | 9.14% | 1,609 |
| Mar 2, 2026 | 47.49 | 47.49 | 40.00 | 40.06 | 40.06 | -5.50% | 5,235 |
| Feb 27, 2026 | 41.20 | 46.97 | 39.21 | 42.39 | 42.39 | 1.90% | 1,212 |
| Feb 26, 2026 | 41.32 | 47.69 | 41.32 | 41.60 | 41.60 | -3.01% | 3,496 |
| Feb 25, 2026 | 42.50 | 42.89 | 42.50 | 42.89 | 42.89 | -5.03% | 74 |
| Feb 24, 2026 | 48.80 | 48.80 | 41.25 | 45.16 | 45.16 | 0.40% | 995 |
| Feb 23, 2026 | 45.51 | 45.51 | 44.98 | 44.98 | 44.98 | -1.16% | 302 |
| Feb 20, 2026 | 47.00 | 47.00 | 45.00 | 45.51 | 45.51 | -3.17% | 1,934 |
| Feb 19, 2026 | 50.90 | 50.90 | 45.05 | 47.00 | 47.00 | 4.42% | 761 |
| Feb 18, 2026 | 53.80 | 53.80 | 44.60 | 45.01 | 45.01 | -4.23% | 3,742 |
| Feb 17, 2026 | 46.00 | 47.00 | 43.05 | 47.00 | 47.00 | 2.17% | 394 |
| Feb 16, 2026 | 48.90 | 48.90 | 46.00 | 46.00 | 46.00 | 1.59% | 20 |
| Feb 13, 2026 | 42.50 | 45.90 | 42.50 | 45.28 | 45.28 | -4.31% | 931 |
| Feb 12, 2026 | 44.00 | 48.00 | 44.00 | 47.32 | 47.32 | 2.34% | 1,129 |
| Feb 11, 2026 | 46.50 | 54.90 | 45.01 | 46.24 | 46.24 | -2.63% | 1,761 |
| Feb 10, 2026 | 48.00 | 48.00 | 44.05 | 47.49 | 47.49 | 1.74% | 10 |
| Feb 9, 2026 | 52.70 | 52.70 | 44.30 | 46.68 | 46.68 | 0.86% | 153 |
| Feb 6, 2026 | 46.00 | 46.39 | 43.50 | 46.28 | 46.28 | -0.58% | 458 |
| Feb 5, 2026 | 49.00 | 49.00 | 46.55 | 46.55 | 46.55 | -0.92% | 108 |
| Feb 4, 2026 | 48.00 | 48.50 | 43.40 | 46.98 | 46.98 | 1.58% | 165 |
| Feb 3, 2026 | 45.00 | 49.35 | 43.07 | 46.25 | 46.25 | -0.41% | 1,264 |
| Feb 2, 2026 | 53.00 | 53.00 | 46.30 | 46.44 | 46.44 | 0.19% | 18 |
| Feb 1, 2026 | 47.04 | 47.04 | 46.35 | 46.35 | 46.35 | 0.98% | 175 |
| Jan 30, 2026 | 51.90 | 51.90 | 45.90 | 45.90 | 45.90 | 4.46% | 76 |
| Jan 29, 2026 | 48.00 | 48.00 | 42.50 | 43.94 | 43.94 | -7.98% | 73 |
| Jan 28, 2026 | 47.99 | 47.99 | 47.00 | 47.75 | 47.75 | 4.26% | 13 |
| Jan 27, 2026 | 46.70 | 46.70 | 41.20 | 45.80 | 45.80 | -1.59% | 178 |
| Jan 23, 2026 | 48.00 | 48.00 | 46.00 | 46.54 | 46.54 | 2.60% | 24 |
| Jan 22, 2026 | 43.11 | 49.55 | 43.11 | 45.36 | 45.36 | -5.40% | 1,622 |
| Jan 21, 2026 | 47.00 | 47.95 | 43.25 | 47.95 | 47.95 | 4.01% | 2,546 |
| Jan 20, 2026 | 48.20 | 50.70 | 45.00 | 46.10 | 46.10 | -1.07% | 189 |
| Jan 19, 2026 | 49.99 | 49.99 | 45.00 | 46.60 | 46.60 | -2.67% | 2,069 |
| Jan 16, 2026 | 53.00 | 53.00 | 46.06 | 47.88 | 47.88 | 2.88% | 1,729 |
| Jan 14, 2026 | 53.00 | 53.00 | 46.25 | 46.54 | 46.54 | 0.47% | 3,723 |
| Jan 13, 2026 | 55.40 | 55.40 | 46.00 | 46.32 | 46.32 | -5.06% | 1,681 |
| Jan 12, 2026 | 55.10 | 55.10 | 44.60 | 48.79 | 48.79 | 1.29% | 2,594 |
| Jan 9, 2026 | 55.00 | 55.00 | 47.71 | 48.17 | 48.17 | 0.65% | 1,275 |
| Jan 8, 2026 | 54.00 | 54.00 | 47.02 | 47.86 | 47.86 | -7.16% | 2,679 |
| Jan 7, 2026 | 49.00 | 53.00 | 49.00 | 51.55 | 51.55 | 3.39% | 20 |
| Jan 6, 2026 | 56.99 | 56.99 | 47.90 | 49.86 | 49.86 | -3.63% | 263 |
| Jan 5, 2026 | 50.00 | 54.40 | 50.00 | 51.74 | 51.74 | 3.65% | 35 |
| Jan 2, 2026 | 51.00 | 51.00 | 47.48 | 49.92 | 49.92 | -0.16% | 1,895 |
| Jan 1, 2026 | 48.72 | 50.50 | 46.30 | 50.00 | 50.00 | 2.33% | 791 |
| Dec 31, 2025 | 49.40 | 49.40 | 48.86 | 48.86 | 48.86 | - | 329 |
| Dec 30, 2025 | 52.39 | 52.39 | 47.25 | 48.86 | 48.86 | -2.28% | 72 |
| Dec 29, 2025 | 53.80 | 53.80 | 48.00 | 50.00 | 50.00 | 6.32% | 234 |
| Dec 26, 2025 | 45.10 | 49.00 | 45.10 | 47.03 | 47.03 | -1.40% | 667 |
| Dec 24, 2025 | 51.20 | 51.20 | 47.06 | 47.70 | 47.70 | 2.56% | 923 |
| Dec 23, 2025 | 48.00 | 48.89 | 46.00 | 46.51 | 46.51 | 1.35% | 1,975 |
| Dec 22, 2025 | 49.00 | 50.00 | 45.23 | 45.89 | 45.89 | -3.43% | 3,184 |
| Dec 19, 2025 | 51.22 | 51.22 | 46.71 | 47.52 | 47.52 | -6.77% | 1,530 |
| Dec 18, 2025 | 49.85 | 53.00 | 49.00 | 50.97 | 50.97 | 7.69% | 3,420 |
| Dec 17, 2025 | 53.00 | 53.00 | 46.20 | 47.33 | 47.33 | -2.07% | 5,069 |
| Dec 16, 2025 | 53.99 | 53.99 | 47.85 | 48.33 | 48.33 | -0.25% | 538 |
| Dec 15, 2025 | 49.43 | 53.40 | 48.00 | 48.45 | 48.45 | -1.82% | 903 |
| Dec 12, 2025 | 55.60 | 55.60 | 46.60 | 49.35 | 49.35 | 3.55% | 655 |
| Dec 11, 2025 | 47.60 | 49.70 | 46.38 | 47.66 | 47.66 | -6.25% | 1,662 |
| Dec 10, 2025 | 51.90 | 53.88 | 49.10 | 50.84 | 50.84 | 6.56% | 1,415 |
| Dec 9, 2025 | 50.05 | 53.45 | 45.00 | 47.71 | 47.71 | -0.79% | 1,736 |
| Dec 8, 2025 | 53.79 | 53.79 | 45.30 | 48.09 | 48.09 | -5.33% | 1,714 |
| Dec 5, 2025 | 49.21 | 51.69 | 48.60 | 50.80 | 50.80 | -1.45% | 1,994 |
| Dec 4, 2025 | 53.90 | 60.80 | 49.10 | 51.55 | 51.55 | -0.79% | 3,097 |
| Dec 3, 2025 | 57.85 | 58.90 | 51.45 | 51.96 | 51.96 | 0.15% | 16,376 |
| Dec 2, 2025 | 53.00 | 61.00 | 51.00 | 51.88 | 51.88 | 0.10% | 17,623 |
| Dec 1, 2025 | 53.75 | 53.75 | 51.55 | 51.83 | 51.83 | 1.71% | 235 |
| Nov 28, 2025 | 52.30 | 52.30 | 49.01 | 50.96 | 50.96 | 2.02% | 140 |