Samrat Forgings Limited (BOM:543229)
India
· Delayed Price · Currency is INR 197.95
+0.95 (0.48%)
At close: Apr 28, 2026
Samrat Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - | 5 |
| Apr 28, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.48% | 35 |
| Apr 27, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 66 |
| Apr 24, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 3 |
| Apr 22, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.50% | 30 |
| Apr 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -4.49% | 117 |
| Apr 17, 2026 | 207.35 | 208.35 | 207.35 | 208.35 | 208.35 | -0.53% | 14 |
| Apr 16, 2026 | 209.00 | 209.45 | 209.00 | 209.45 | 209.45 | 4.99% | 96 |
| Apr 15, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 5.00% | 168 |
| Apr 13, 2026 | 194.95 | 195.00 | 190.00 | 190.00 | 190.00 | -4.16% | 21 |
| Apr 10, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | -4.64% | 10 |
| Apr 9, 2026 | 209.00 | 209.00 | 207.90 | 207.90 | 207.90 | 3.98% | 58 |
| Apr 8, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0.03% | 5 |
| Apr 7, 2026 | 199.95 | 199.95 | 199.90 | 199.90 | 199.90 | 2.12% | 10 |
| Apr 6, 2026 | 178.05 | 195.75 | 178.05 | 195.75 | 195.75 | 9.97% | 70 |
| Apr 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.03% | 9 |
| Apr 1, 2026 | 162.30 | 177.95 | 162.30 | 177.95 | 177.95 | 9.68% | 16 |
| Mar 30, 2026 | 164.10 | 166.05 | 162.10 | 162.25 | 162.25 | -9.89% | 882 |
| Mar 27, 2026 | 183.00 | 183.00 | 180.00 | 180.05 | 180.05 | -1.61% | 27 |
| Mar 25, 2026 | 177.05 | 183.00 | 177.05 | 183.00 | 183.00 | -5.62% | 65 |
| Mar 24, 2026 | 197.95 | 197.95 | 193.90 | 193.90 | 193.90 | -2.56% | 4 |
| Mar 23, 2026 | 187.00 | 218.75 | 187.00 | 199.00 | 199.00 | 0.05% | 29 |
| Mar 20, 2026 | 190.85 | 198.90 | 186.00 | 198.90 | 198.90 | -0.50% | 50 |
| Mar 19, 2026 | 199.95 | 199.95 | 199.90 | 199.90 | 199.90 | 9.74% | 12 |
| Mar 18, 2026 | 184.10 | 199.10 | 182.15 | 182.15 | 182.15 | 0.64% | 235 |
| Mar 17, 2026 | 198.95 | 199.00 | 181.00 | 181.00 | 181.00 | -9.05% | 6 |
| Mar 13, 2026 | 191.90 | 199.00 | 191.90 | 199.00 | 199.00 | - | 4 |
| Mar 11, 2026 | 213.90 | 213.90 | 199.00 | 199.00 | 199.00 | -7.87% | 73 |
| Mar 10, 2026 | 197.00 | 216.00 | 197.00 | 216.00 | 216.00 | 9.53% | 19 |
| Mar 9, 2026 | 210.00 | 210.00 | 197.20 | 197.20 | 197.20 | -9.95% | 28 |
| Mar 6, 2026 | 189.00 | 220.00 | 189.00 | 219.00 | 219.00 | 5.36% | 46 |
| Mar 5, 2026 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 9.97% | 1 |
| Mar 4, 2026 | 189.10 | 190.00 | 189.00 | 189.00 | 189.00 | - | 141 |
| Mar 2, 2026 | 203.00 | 221.90 | 185.00 | 189.00 | 189.00 | -6.44% | 95 |
| Feb 27, 2026 | 201.50 | 202.00 | 201.50 | 202.00 | 202.00 | 0.50% | 203 |
| Feb 26, 2026 | 211.05 | 211.05 | 201.00 | 201.00 | 201.00 | -4.76% | 7 |
| Feb 25, 2026 | 217.95 | 217.95 | 211.00 | 211.05 | 211.05 | -3.41% | 12 |
| Feb 24, 2026 | 218.40 | 218.50 | 218.40 | 218.50 | 218.50 | -2.59% | 37 |
| Feb 23, 2026 | 224.10 | 229.95 | 224.10 | 224.30 | 224.30 | -9.92% | 53 |
| Feb 20, 2026 | 249.90 | 249.90 | 223.95 | 249.00 | 249.00 | 8.26% | 45 |
| Feb 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 62 |
| Feb 18, 2026 | 256.95 | 256.95 | 230.00 | 230.00 | 230.00 | -2.11% | 27 |
| Feb 17, 2026 | 220.05 | 234.95 | 220.05 | 234.95 | 234.95 | 4.42% | 51 |
| Feb 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 13 |
| Feb 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 15 |
| Feb 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 50 |
| Feb 11, 2026 | 237.00 | 237.00 | 225.00 | 225.00 | 225.00 | 4.17% | 76 |
| Feb 10, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 7.46% | 1 |
| Feb 9, 2026 | 197.05 | 201.00 | 197.05 | 201.00 | 201.00 | 2.03% | 14 |
| Feb 6, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 8.12% | 86 |
| Feb 5, 2026 | 200.20 | 200.20 | 182.20 | 182.20 | 182.20 | -8.99% | 5 |
| Feb 4, 2026 | 192.15 | 200.20 | 192.15 | 200.20 | 200.20 | 4.19% | 110 |
| Feb 3, 2026 | 191.20 | 192.20 | 191.20 | 192.15 | 192.15 | 0.63% | 45 |
| Feb 2, 2026 | 194.95 | 194.95 | 190.95 | 190.95 | 190.95 | -5.00% | 70 |
| Jan 30, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 3 |
| Jan 29, 2026 | 196.05 | 202.00 | 196.05 | 202.00 | 202.00 | - | 135 |
| Jan 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.95% | 17 |
| Jan 27, 2026 | 204.25 | 204.25 | 200.10 | 200.10 | 200.10 | -2.03% | 48 |
| Jan 23, 2026 | 209.05 | 209.05 | 204.25 | 204.25 | 204.25 | -5.00% | 139 |
| Jan 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.07% | 47 |
| Jan 21, 2026 | 214.90 | 214.90 | 214.85 | 214.85 | 214.85 | 4.96% | 52 |
| Jan 20, 2026 | 215.00 | 215.00 | 204.25 | 204.70 | 204.70 | -4.79% | 66 |
| Jan 19, 2026 | 229.95 | 229.95 | 215.00 | 215.00 | 215.00 | -4.85% | 22 |
| Jan 16, 2026 | 226.50 | 226.50 | 225.95 | 225.95 | 225.95 | 4.65% | 4 |
| Jan 14, 2026 | 220.50 | 220.50 | 215.90 | 215.90 | 215.90 | 2.81% | 27 |
| Jan 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Jan 12, 2026 | 215.90 | 215.90 | 210.00 | 210.00 | 210.00 | -2.76% | 14 |
| Jan 8, 2026 | 213.00 | 215.95 | 210.10 | 215.95 | 215.95 | 0.93% | 37 |
| Jan 7, 2026 | 214.00 | 214.00 | 213.95 | 213.95 | 213.95 | -0.35% | 46 |
| Jan 6, 2026 | 220.15 | 220.15 | 214.70 | 214.70 | 214.70 | -4.98% | 804 |
| Jan 5, 2026 | 226.00 | 226.10 | 225.95 | 225.95 | 225.95 | -0.02% | 44 |
| Jan 2, 2026 | 226.00 | 226.10 | 226.00 | 226.00 | 226.00 | -1.74% | 393 |
| Jan 1, 2026 | 238.15 | 238.15 | 230.00 | 230.00 | 230.00 | -3.40% | 92 |
| Dec 31, 2025 | 243.00 | 243.00 | 238.10 | 238.10 | 238.10 | - | 117 |
| Dec 30, 2025 | 250.00 | 250.00 | 237.50 | 238.10 | 238.10 | -4.76% | 9 |
| Dec 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 1 |
| Dec 26, 2025 | 247.70 | 247.70 | 236.15 | 240.00 | 240.00 | -3.15% | 161 |
| Dec 24, 2025 | 254.10 | 254.10 | 247.80 | 247.80 | 247.80 | 2.40% | 83 |
| Dec 23, 2025 | 253.05 | 253.05 | 242.00 | 242.00 | 242.00 | -4.37% | 55 |
| Dec 22, 2025 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 0.02% | 1 |
| Dec 19, 2025 | 260.00 | 260.00 | 252.50 | 253.00 | 253.00 | -3.40% | 63 |
| Dec 18, 2025 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 4.59% | 1 |
| Dec 17, 2025 | 254.80 | 254.80 | 250.40 | 250.40 | 250.40 | -3.67% | 42 |
| Dec 16, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 4.73% | 1 |
| Dec 15, 2025 | 248.00 | 251.05 | 248.00 | 248.20 | 248.20 | -4.34% | 471 |
| Dec 12, 2025 | 272.00 | 272.00 | 259.45 | 259.45 | 259.45 | -0.02% | 35 |
| Dec 11, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 71 |
| Dec 10, 2025 | 261.20 | 269.95 | 259.50 | 259.50 | 259.50 | -0.19% | 82 |
| Dec 9, 2025 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | -0.02% | 207 |
| Dec 8, 2025 | 273.05 | 273.05 | 260.05 | 260.05 | 260.05 | - | 10 |
| Dec 5, 2025 | 254.15 | 260.05 | 254.15 | 260.05 | 260.05 | -0.02% | 10 |
| Dec 4, 2025 | 265.20 | 265.20 | 260.10 | 260.10 | 260.10 | -1.92% | 25 |
| Dec 3, 2025 | 264.40 | 265.20 | 264.40 | 265.20 | 265.20 | -4.26% | 15 |
| Dec 2, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 20 |
| Dec 1, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.34% | 2 |
| Nov 28, 2025 | 265.10 | 277.95 | 265.10 | 277.95 | 277.95 | - | 11 |
| Nov 27, 2025 | 265.00 | 277.95 | 265.00 | 277.95 | 277.95 | 4.89% | 21 |
| Nov 26, 2025 | 274.05 | 274.05 | 255.50 | 265.00 | 265.00 | 1.53% | 141 |
| Nov 25, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 48 |
| Nov 24, 2025 | 273.40 | 273.40 | 260.00 | 260.00 | 260.00 | -4.90% | 15 |