Sampann Utpadan India Ltd SAMPANN
NSE · India · Producer Manufacturing
INR 24.09-0.08 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 24.01 | -0.66% | INR 24.70 | INR 24.70 | INR 23.56 | 11.00K |
| 2026-09-30 | INR 24.17 | +1.47% | INR 24.70 | INR 24.70 | INR 23.56 | 3.94K |
| 2026-09-29 | INR 23.82 | -1.93% | INR 25.25 | INR 25.25 | INR 23.75 | 18.70K |
| 2026-09-28 | INR 24.29 | -1.10% | INR 24.61 | INR 25.30 | INR 24.00 | 12.21K |
| 2026-09-25 | INR 24.56 | +1.99% | INR 24.50 | INR 26.40 | INR 23.07 | 37.46K |
| 2026-09-24 | INR 24.08 | -1.07% | INR 24.34 | INR 24.45 | INR 23.81 | 8.54K |
| 2026-09-23 | INR 24.34 | +1.00% | INR 24.80 | INR 24.80 | INR 23.87 | 21.63K |
| 2026-09-22 | INR 24.10 | +0.12% | INR 24.89 | INR 24.89 | INR 23.76 | 14.34K |
| 2026-09-21 | INR 24.07 | -2.43% | INR 24.55 | INR 24.66 | INR 23.90 | 12.52K |
| 2026-09-18 | INR 24.67 | +1.69% | INR 24.32 | INR 25.38 | INR 23.90 | 30.07K |
| 2026-09-17 | INR 24.26 | -0.08% | INR 24.44 | INR 24.69 | INR 23.11 | 35.58K |
| 2026-09-16 | INR 24.28 | +1.55% | INR 24.37 | INR 24.65 | INR 23.70 | 7.22K |
| 2026-09-15 | INR 23.91 | -2.25% | INR 24.41 | INR 25.24 | INR 23.56 | 27.61K |
| 2026-09-11 | INR 24.46 | +1.45% | INR 24.50 | INR 24.99 | INR 24.00 | 24.68K |
| 2026-09-10 | INR 24.11 | +0.50% | INR 24.89 | INR 24.89 | INR 23.67 | 30.61K |
| 2026-09-09 | INR 23.99 | -1.48% | INR 24.47 | INR 24.59 | INR 23.75 | 13.47K |
| 2026-09-08 | INR 24.35 | -0.77% | INR 24.54 | INR 24.74 | INR 23.81 | 11.88K |
| 2026-09-07 | INR 24.54 | -2.58% | INR 24.61 | INR 25.70 | INR 24.40 | 29.72K |
| 2026-09-04 | INR 25.19 | +2.36% | INR 24.31 | INR 25.58 | INR 24.31 | 10.48K |
| 2026-09-03 | INR 24.61 | +1.15% | INR 24.82 | INR 25.19 | INR 24.14 | 14.90K |
| 2026-09-02 | INR 24.33 | -1.06% | INR 24.90 | INR 24.90 | INR 24.10 | 14.88K |
| 2026-09-01 | INR 24.59 | -5.60% | INR 26.05 | INR 26.68 | INR 24.00 | 39.57K |
| 2026-08-31 | INR 26.05 | -0.31% | INR 26.50 | INR 26.50 | INR 25.50 | 8.96K |
| 2026-08-28 | INR 26.13 | +2.03% | INR 26.70 | INR 26.70 | INR 25.67 | 5.07K |
| 2026-08-27 | INR 25.61 | -1.88% | INR 26.60 | INR 26.60 | INR 25.51 | 12.02K |
| 2026-08-26 | INR 26.10 | -1.40% | INR 26.47 | INR 26.68 | INR 25.81 | 18.80K |
| 2026-08-25 | INR 26.47 | +1.61% | INR 26.05 | INR 26.99 | INR 25.75 | 54.82K |
| 2026-08-24 | INR 26.05 | +0.39% | INR 25.95 | INR 26.74 | INR 25.92 | 14.31K |
| 2026-08-21 | INR 25.95 | -0.61% | INR 26.20 | INR 26.49 | INR 25.87 | 7.11K |
| 2026-08-20 | INR 26.11 | +0.35% | INR 26.69 | INR 27.75 | INR 26.01 | 15.44K |
| 2026-08-19 | INR 26.02 | -1.51% | INR 26.42 | INR 26.42 | INR 26.00 | 10.73K |
| 2026-08-18 | INR 26.42 | +0.46% | INR 26.80 | INR 26.80 | INR 25.97 | 14.01K |
| 2026-08-17 | INR 26.30 | +0.08% | INR 26.80 | INR 26.80 | INR 26.05 | 8.04K |
| 2026-08-14 | INR 26.28 | -0.30% | INR 26.51 | INR 26.99 | INR 26.00 | 17.34K |
| 2026-08-13 | INR 26.36 | -0.19% | INR 26.89 | INR 26.89 | INR 26.21 | 9.17K |
| 2026-08-12 | INR 26.41 | -0.90% | INR 26.75 | INR 27.25 | INR 26.31 | 9.66K |
| 2026-08-11 | INR 26.65 | -1.37% | INR 27.69 | INR 27.69 | INR 26.12 | 16.26K |
| 2026-08-10 | INR 27.02 | -1.82% | INR 27.20 | INR 28.15 | INR 26.75 | 64.02K |
| 2026-08-07 | INR 27.52 | +0.07% | INR 27.02 | INR 27.90 | INR 27.02 | 8.32K |
| 2026-08-06 | INR 27.50 | +0.26% | INR 27.87 | INR 27.87 | INR 26.70 | 15.65K |
| 2026-08-05 | INR 27.43 | +1.29% | INR 27.90 | INR 27.90 | INR 26.51 | 21.88K |
| 2026-08-04 | INR 27.08 | -0.22% | INR 27.06 | INR 27.78 | INR 27.06 | 2.98K |
| 2026-08-03 | INR 27.14 | +2.18% | INR 26.82 | INR 27.69 | INR 26.82 | 19.08K |
| 2026-07-31 | INR 26.56 | -2.32% | INR 27.60 | INR 27.65 | INR 26.11 | 19.42K |
| 2026-07-30 | INR 27.19 | -1.88% | INR 28.39 | INR 28.39 | INR 27.01 | 19.03K |
| 2026-07-29 | INR 27.71 | +1.69% | INR 27.00 | INR 27.90 | INR 27.00 | 14.29K |
| 2026-07-28 | INR 27.25 | -1.41% | INR 27.64 | INR 28.40 | INR 27.00 | 11.17K |
| 2026-07-27 | INR 27.64 | +0.25% | INR 28.35 | INR 28.39 | INR 27.31 | 15.93K |
| 2026-07-24 | INR 27.57 | +1.17% | INR 26.31 | INR 27.84 | INR 26.31 | 20.82K |
| 2026-07-23 | INR 27.25 | -0.40% | INR 27.70 | INR 27.70 | INR 27.01 | 14.85K |
| 2026-07-22 | INR 27.36 | +1.90% | INR 26.80 | INR 27.42 | INR 26.30 | 10.18K |
| 2026-07-21 | INR 26.85 | -0.37% | INR 27.80 | INR 27.80 | INR 26.65 | 23.86K |
| 2026-07-20 | INR 26.95 | 0.00% | INR 27.11 | INR 27.49 | INR 26.94 | 7.55K |
| 2026-07-17 | INR 26.95 | -3.68% | INR 27.96 | INR 27.99 | INR 26.81 | 25.49K |
| 2026-07-16 | INR 27.98 | +3.32% | INR 27.75 | INR 28.33 | INR 27.28 | 41.65K |
| 2026-07-15 | INR 27.08 | -2.17% | INR 28.50 | INR 28.50 | INR 26.95 | 22.03K |
| 2026-07-14 | INR 27.68 | -2.40% | INR 27.65 | INR 28.68 | INR 27.65 | 12.59K |
| 2026-07-13 | INR 28.36 | +1.65% | INR 28.60 | INR 28.60 | INR 27.70 | 15.53K |
| 2026-07-10 | INR 27.90 | -0.04% | INR 27.91 | INR 28.87 | INR 27.42 | 16.32K |
| 2026-07-09 | INR 27.91 | +1.97% | INR 27.93 | INR 28.04 | INR 27.63 | 10.43K |
| 2026-07-08 | INR 27.37 | -4.13% | INR 28.56 | INR 29.48 | INR 26.87 | 52.61K |
| 2026-07-07 | INR 28.55 | -1.11% | INR 28.90 | INR 29.55 | INR 28.08 | 34.22K |
| 2026-07-06 | INR 28.87 | -0.93% | INR 29.95 | INR 29.95 | INR 28.54 | 37.85K |
| 2026-07-03 | INR 29.14 | -2.64% | INR 29.75 | INR 30.88 | INR 29.00 | 60.21K |
| 2026-07-02 | INR 29.93 | +5.69% | INR 29.30 | INR 30.49 | INR 28.50 | 193.71K |
| 2026-07-01 | INR 28.32 | +1.25% | INR 28.87 | INR 28.87 | INR 27.60 | 45.94K |
| 2026-06-30 | INR 27.97 | -0.85% | INR 28.89 | INR 28.90 | INR 27.61 | 43.88K |
| 2026-06-29 | INR 28.21 | +2.40% | INR 27.60 | INR 30.60 | INR 27.25 | 141.30K |
| 2026-06-26 | INR 27.55 | 0.00% | INR 27.55 | INR 27.55 | INR 27.55 | 0 |
| 2026-06-25 | INR 27.55 | -3.20% | INR 29.20 | INR 29.28 | INR 27.16 | 44.05K |
| 2026-06-24 | INR 28.46 | +1.82% | INR 27.99 | INR 28.74 | INR 27.66 | 81.44K |
| 2026-06-23 | INR 27.95 | +3.02% | INR 27.20 | INR 28.45 | INR 26.80 | 264.90K |
| 2026-06-22 | INR 27.13 | +0.48% | INR 27.05 | INR 28.99 | INR 26.37 | 54.40K |
| 2026-06-19 | INR 27.00 | -1.14% | INR 27.18 | INR 27.44 | INR 26.27 | 20.27K |
| 2026-06-18 | INR 27.31 | -0.29% | INR 27.45 | INR 27.93 | INR 26.72 | 135.25K |
| 2026-06-17 | INR 27.39 | -1.86% | INR 28.89 | INR 28.89 | INR 27.12 | 258.19K |
| 2026-06-16 | INR 27.91 | -1.17% | INR 28.50 | INR 28.90 | INR 27.80 | 16.86K |
| 2026-06-15 | INR 28.24 | +1.69% | INR 28.00 | INR 28.99 | INR 27.80 | 207.64K |
| 2026-06-12 | INR 27.77 | +3.31% | INR 27.25 | INR 28.84 | INR 26.80 | 362.67K |
| 2026-06-11 | INR 26.88 | +0.30% | INR 27.00 | INR 27.24 | INR 26.52 | 484.35K |
| 2026-06-10 | INR 26.80 | -1.69% | INR 27.50 | INR 27.70 | INR 26.73 | 19.15K |
| 2026-06-09 | INR 27.26 | +1.04% | INR 26.90 | INR 27.70 | INR 26.61 | 22.68K |
| 2026-06-08 | INR 26.98 | -0.63% | INR 26.80 | INR 28.40 | INR 26.40 | 34.77K |
| 2026-06-05 | INR 27.15 | +0.59% | INR 27.15 | INR 27.50 | INR 26.70 | 20.51K |
| 2026-06-04 | INR 26.99 | +0.11% | INR 26.96 | INR 27.71 | INR 26.21 | 40.16K |
| 2026-06-03 | INR 26.96 | +0.60% | INR 26.85 | INR 28.34 | INR 26.35 | 133.21K |
| 2026-06-02 | INR 26.80 | +0.60% | INR 26.85 | INR 27.65 | INR 26.25 | 30.28K |
| 2026-06-01 | INR 26.64 | -0.37% | INR 25.80 | INR 28.10 | INR 25.80 | 62.34K |
| 2026-05-29 | INR 26.74 | -1.80% | INR 27.74 | INR 27.74 | INR 26.35 | 22.16K |
| 2026-05-28 | INR 27.23 | 0.00% | INR 27.23 | INR 27.23 | INR 27.23 | 0 |