Sanmit Infra Limited (BOM:532435)
India
· Delayed Price · Currency is INR 71.80
-3.10 (-4.14%)
At close: Apr 29, 2026
Sanmit Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.13 | 7.43 | 7.12 | 7.18 | 7.18 | -4.14% | 207,357 |
| Apr 28, 2026 | 7.40 | 7.64 | 7.12 | 7.49 | 7.49 | 1.35% | 57,887 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.15 | 7.39 | 7.39 | 3.07% | 152,436 |
| Apr 24, 2026 | 7.22 | 7.22 | 7.00 | 7.17 | 7.17 | -0.69% | 31,406 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.20 | 7.22 | 7.22 | 0.14% | 34,143 |
| Apr 22, 2026 | 7.35 | 7.37 | 7.02 | 7.21 | 7.21 | -1.50% | 62,478 |
| Apr 21, 2026 | 7.55 | 7.65 | 7.18 | 7.32 | 7.32 | -3.05% | 76,830 |
| Apr 20, 2026 | 8.00 | 8.00 | 7.54 | 7.55 | 7.55 | -4.79% | 132,932 |
| Apr 17, 2026 | 8.20 | 8.20 | 7.75 | 7.93 | 7.93 | -1.37% | 58,743 |
| Apr 16, 2026 | 8.14 | 8.21 | 7.51 | 8.04 | 8.04 | 0.50% | 124,887 |
| Apr 15, 2026 | 8.65 | 8.89 | 7.72 | 8.00 | 8.00 | -6.54% | 495,292 |
| Apr 13, 2026 | 8.44 | 8.90 | 7.90 | 8.56 | 8.56 | -0.12% | 181,388 |
| Apr 10, 2026 | 7.39 | 8.65 | 7.39 | 8.57 | 8.57 | 18.37% | 496,917 |
| Apr 9, 2026 | 6.59 | 7.29 | 6.40 | 7.24 | 7.24 | 10.70% | 266,363 |
| Apr 8, 2026 | 6.16 | 6.55 | 6.14 | 6.54 | 6.54 | 7.74% | 91,791 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.01 | 6.07 | 6.07 | -0.49% | 50,626 |
| Apr 6, 2026 | 6.44 | 6.44 | 5.62 | 6.10 | 6.10 | 11.72% | 86,680 |
| Apr 2, 2026 | 5.40 | 5.99 | 5.21 | 5.46 | 5.46 | -5.70% | 64,947 |
| Apr 1, 2026 | 5.30 | 5.80 | 5.10 | 5.79 | 5.79 | 15.11% | 51,462 |
| Mar 30, 2026 | 5.26 | 5.48 | 4.85 | 5.03 | 5.03 | -6.85% | 56,009 |
| Mar 27, 2026 | 5.27 | 5.62 | 5.27 | 5.40 | 5.40 | -4.42% | 152,663 |
| Mar 25, 2026 | 5.51 | 5.84 | 5.51 | 5.65 | 5.65 | -2.92% | 55,359 |
| Mar 24, 2026 | 5.80 | 5.94 | 5.32 | 5.82 | 5.82 | 5.43% | 70,492 |
| Mar 23, 2026 | 5.61 | 6.43 | 5.20 | 5.52 | 5.52 | -10.39% | 147,285 |
| Mar 20, 2026 | 6.20 | 6.31 | 6.15 | 6.16 | 6.16 | -2.38% | 29,744 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.15 | 6.31 | 6.31 | -2.47% | 56,910 |
| Mar 18, 2026 | 6.20 | 6.76 | 6.10 | 6.47 | 6.47 | 11.17% | 109,818 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.51 | 5.82 | 5.82 | -1.69% | 59,071 |
| Mar 16, 2026 | 6.12 | 6.12 | 5.71 | 5.92 | 5.92 | -2.47% | 50,319 |
| Mar 13, 2026 | 6.19 | 6.19 | 6.05 | 6.07 | 6.07 | -0.49% | 24,687 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.02 | 6.10 | 6.10 | -1.61% | 73,917 |
| Mar 11, 2026 | 6.31 | 6.31 | 5.81 | 6.20 | 6.20 | -1.74% | 97,562 |
| Mar 10, 2026 | 6.00 | 6.49 | 6.00 | 6.31 | 6.31 | 1.77% | 49,610 |
| Mar 9, 2026 | 6.60 | 6.61 | 6.01 | 6.20 | 6.20 | -6.20% | 57,990 |
| Mar 6, 2026 | 6.50 | 6.83 | 6.50 | 6.61 | 6.61 | 1.69% | 20,706 |
| Mar 5, 2026 | 6.43 | 6.84 | 6.43 | 6.50 | 6.50 | 1.25% | 36,791 |
| Mar 4, 2026 | 6.70 | 6.73 | 6.20 | 6.42 | 6.42 | -5.31% | 66,404 |
| Mar 2, 2026 | 6.76 | 6.98 | 6.74 | 6.78 | 6.78 | -3.42% | 26,056 |
| Feb 27, 2026 | 6.71 | 7.53 | 6.70 | 7.02 | 7.02 | 4.46% | 27,208 |
| Feb 26, 2026 | 6.99 | 6.99 | 6.70 | 6.72 | 6.72 | -0.59% | 18,774 |
| Feb 25, 2026 | 6.70 | 6.94 | 6.70 | 6.76 | 6.76 | -3.01% | 28,233 |
| Feb 24, 2026 | 7.00 | 7.16 | 6.86 | 6.97 | 6.97 | -0.85% | 16,469 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.92 | 7.03 | 7.03 | 2.03% | 16,857 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.80 | 6.89 | 6.89 | -2.27% | 22,161 |
| Feb 19, 2026 | 6.84 | 7.30 | 6.80 | 7.05 | 7.05 | 3.07% | 40,671 |
| Feb 18, 2026 | 6.65 | 6.97 | 6.65 | 6.84 | 6.84 | -0.29% | 26,152 |
| Feb 17, 2026 | 6.71 | 6.96 | 6.62 | 6.86 | 6.86 | 4.26% | 41,274 |
| Feb 16, 2026 | 6.99 | 6.99 | 6.35 | 6.58 | 6.58 | -3.94% | 45,240 |
| Feb 13, 2026 | 6.84 | 6.97 | 6.70 | 6.85 | 6.85 | 0.44% | 62,117 |
| Feb 12, 2026 | 6.74 | 6.84 | 6.74 | 6.82 | 6.82 | 0.15% | 19,704 |
| Feb 11, 2026 | 6.71 | 6.85 | 6.71 | 6.81 | 6.81 | 1.49% | 14,674 |
| Feb 10, 2026 | 6.92 | 6.92 | 6.39 | 6.71 | 6.71 | -1.61% | 74,734 |
| Feb 9, 2026 | 6.71 | 6.95 | 6.71 | 6.82 | 6.82 | -0.29% | 40,688 |
| Feb 6, 2026 | 6.66 | 7.14 | 6.66 | 6.84 | 6.84 | -0.44% | 18,495 |
| Feb 5, 2026 | 7.00 | 7.29 | 6.76 | 6.87 | 6.87 | -1.58% | 29,734 |
| Feb 4, 2026 | 6.90 | 6.99 | 6.77 | 6.98 | 6.98 | 3.10% | 37,002 |
| Feb 3, 2026 | 6.65 | 7.40 | 6.56 | 6.77 | 6.77 | 2.73% | 41,266 |
| Feb 2, 2026 | 6.76 | 6.96 | 6.20 | 6.59 | 6.59 | -5.32% | 78,917 |
| Feb 1, 2026 | 6.94 | 6.99 | 6.41 | 6.96 | 6.96 | 3.57% | 50,167 |
| Jan 30, 2026 | 6.72 | 7.00 | 6.71 | 6.72 | 6.72 | 0.15% | 53,162 |
| Jan 29, 2026 | 7.01 | 7.07 | 6.70 | 6.71 | 6.71 | -4.01% | 66,091 |
| Jan 28, 2026 | 7.23 | 7.29 | 6.83 | 6.99 | 6.99 | -1.41% | 62,911 |
| Jan 27, 2026 | 7.06 | 7.32 | 7.00 | 7.09 | 7.09 | - | 36,161 |
| Jan 23, 2026 | 7.01 | 7.35 | 6.95 | 7.09 | 7.09 | 1.14% | 118,133 |
| Jan 22, 2026 | 7.14 | 7.15 | 6.91 | 7.01 | 7.01 | -0.71% | 25,490 |
| Jan 21, 2026 | 7.26 | 7.26 | 7.00 | 7.06 | 7.06 | -2.75% | 27,142 |
| Jan 20, 2026 | 7.36 | 7.46 | 7.10 | 7.26 | 7.26 | -0.82% | 29,227 |
| Jan 19, 2026 | 7.59 | 7.59 | 7.18 | 7.32 | 7.32 | -2.92% | 35,554 |
| Jan 16, 2026 | 7.57 | 7.74 | 7.17 | 7.54 | 7.54 | -0.40% | 40,912 |
| Jan 14, 2026 | 7.52 | 7.67 | 7.40 | 7.57 | 7.57 | 0.66% | 22,058 |
| Jan 13, 2026 | 7.36 | 7.75 | 7.36 | 7.52 | 7.52 | - | 54,765 |
| Jan 12, 2026 | 7.54 | 7.67 | 7.26 | 7.52 | 7.52 | -0.27% | 20,253 |
| Jan 9, 2026 | 7.60 | 7.74 | 7.12 | 7.54 | 7.54 | -1.57% | 41,071 |
| Jan 8, 2026 | 7.69 | 7.70 | 7.49 | 7.66 | 7.66 | 1.06% | 13,288 |
| Jan 7, 2026 | 7.66 | 7.89 | 7.39 | 7.58 | 7.58 | -1.69% | 37,312 |
| Jan 6, 2026 | 7.66 | 7.82 | 7.66 | 7.71 | 7.71 | -0.39% | 28,749 |
| Jan 5, 2026 | 7.69 | 7.80 | 7.41 | 7.74 | 7.74 | 0.65% | 26,301 |
| Jan 2, 2026 | 7.35 | 7.74 | 7.35 | 7.69 | 7.69 | 2.67% | 33,622 |
| Jan 1, 2026 | 7.79 | 7.79 | 7.36 | 7.49 | 7.49 | - | 28,174 |
| Dec 31, 2025 | 7.67 | 7.74 | 7.26 | 7.49 | 7.49 | -1.45% | 38,582 |
| Dec 30, 2025 | 7.59 | 7.94 | 7.13 | 7.60 | 7.60 | 2.15% | 39,804 |
| Dec 29, 2025 | 7.41 | 7.60 | 7.35 | 7.44 | 7.44 | -2.11% | 34,886 |
| Dec 26, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 21,886 |
| Dec 24, 2025 | 7.99 | 7.99 | 7.10 | 7.70 | 7.70 | -0.77% | 12,459 |
| Dec 23, 2025 | 7.70 | 7.85 | 7.56 | 7.76 | 7.76 | 2.65% | 26,750 |
| Dec 22, 2025 | 7.60 | 7.68 | 7.47 | 7.56 | 7.56 | -1.18% | 31,595 |
| Dec 19, 2025 | 7.90 | 7.92 | 7.47 | 7.65 | 7.65 | -3.41% | 66,144 |
| Dec 18, 2025 | 7.90 | 8.12 | 7.80 | 7.92 | 7.92 | 0.13% | 45,733 |
| Dec 17, 2025 | 7.82 | 8.08 | 7.82 | 7.91 | 7.91 | -2.47% | 19,268 |
| Dec 16, 2025 | 8.18 | 8.18 | 7.73 | 8.11 | 8.11 | 0.37% | 21,175 |
| Dec 15, 2025 | 7.99 | 8.15 | 7.56 | 8.08 | 8.08 | 1.13% | 27,626 |
| Dec 12, 2025 | 8.04 | 8.04 | 7.82 | 7.99 | 7.99 | -0.62% | 25,143 |
| Dec 11, 2025 | 7.83 | 8.09 | 7.42 | 8.04 | 8.04 | 2.68% | 53,699 |
| Dec 10, 2025 | 7.46 | 8.28 | 7.36 | 7.83 | 7.83 | 11.54% | 140,455 |
| Dec 9, 2025 | 6.41 | 7.39 | 6.41 | 7.02 | 7.02 | -6.02% | 141,877 |
| Dec 8, 2025 | 7.55 | 7.78 | 7.40 | 7.47 | 7.47 | -2.35% | 90,665 |
| Dec 5, 2025 | 7.90 | 8.08 | 7.55 | 7.65 | 7.65 | -3.77% | 65,106 |
| Dec 4, 2025 | 8.02 | 8.09 | 7.92 | 7.95 | 7.95 | -0.87% | 13,722 |
| Dec 3, 2025 | 7.92 | 8.18 | 7.91 | 8.02 | 8.02 | 1.39% | 31,952 |
| Dec 2, 2025 | 8.30 | 8.30 | 7.80 | 7.91 | 7.91 | -2.22% | 55,934 |