BSE - Delayed Quote INR

Sampann Utpadan India Limited (SAMPANN.BO)

Compare
28.78 +0.08 (+0.28%)
At close: October 25 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 30.12 30.13 28.00 28.78 28.78 49,602
Oct 24, 2024 28.70 28.70 28.70 28.70 28.70 8,020
Oct 23, 2024 25.39 27.34 24.74 27.34 27.34 17,220
Oct 22, 2024 26.82 27.52 25.74 26.04 26.04 8,979
Oct 21, 2024 28.99 28.99 26.98 26.98 26.98 2,690
Oct 18, 2024 27.46 28.27 26.01 27.89 27.89 10,392
Oct 17, 2024 29.50 29.50 26.85 26.93 26.93 50,247
Oct 16, 2024 28.43 28.80 27.90 28.26 28.26 4,779
Oct 15, 2024 30.99 30.99 28.88 29.30 29.30 27,137
Oct 14, 2024 29.59 30.55 28.80 30.40 30.40 39,416
Oct 11, 2024 28.75 29.28 27.55 29.10 29.10 9,201
Oct 10, 2024 28.41 28.99 28.03 28.20 28.20 14,579
Oct 9, 2024 29.65 29.65 28.05 28.99 28.99 15,864
Oct 8, 2024 28.42 29.39 28.42 29.12 29.12 2,399
Oct 7, 2024 28.05 29.50 27.95 29.00 29.00 3,064
Oct 4, 2024 29.50 30.50 29.00 29.34 29.34 4,791
Oct 3, 2024 29.95 30.77 29.21 29.83 29.83 32,813
Oct 1, 2024 28.56 29.35 28.20 29.31 29.31 9,349
Sep 30, 2024 28.00 29.75 27.80 28.00 28.00 11,066
Sep 27, 2024 28.95 29.90 28.75 28.75 28.75 7,491
Sep 26, 2024 30.32 31.00 29.00 29.09 29.09 5,618
Sep 25, 2024 29.79 30.49 29.35 29.73 29.73 4,545
Sep 24, 2024 31.00 31.50 30.40 30.40 30.40 6,350
Sep 23, 2024 32.08 32.20 31.00 31.99 31.99 5,144
Sep 20, 2024 30.00 31.45 30.00 31.40 31.40 4,899
Sep 19, 2024 30.50 30.50 28.90 30.00 30.00 9,897
Sep 18, 2024 32.39 32.39 30.17 30.38 30.38 9,701
Sep 17, 2024 31.97 32.00 30.43 31.75 31.75 11,019
Sep 16, 2024 31.63 32.39 30.50 31.40 31.40 6,212
Sep 13, 2024 31.99 32.40 30.76 31.01 31.01 1,052
Sep 12, 2024 32.00 32.80 31.00 31.06 31.06 3,339
Sep 11, 2024 32.31 32.46 31.21 31.56 31.56 5,889
Sep 10, 2024 33.69 33.69 32.31 32.31 32.31 4,527
Sep 9, 2024 32.99 34.30 31.65 32.30 32.30 13,388
Sep 6, 2024 33.24 33.24 32.00 32.99 32.99 2,911
Sep 5, 2024 32.79 33.99 32.79 33.24 33.24 4,151
Sep 4, 2024 34.82 34.82 33.01 33.46 33.46 893
Sep 3, 2024 34.60 34.60 33.15 34.14 34.14 9,009
Sep 2, 2024 33.00 35.00 33.00 33.80 33.80 23,162
Aug 30, 2024 33.00 33.40 32.20 33.40 33.40 5,295
Aug 29, 2024 33.49 33.97 32.16 33.83 33.83 2,741
Aug 28, 2024 32.04 33.70 31.70 33.55 33.55 4,299
Aug 26, 2024 32.50 34.25 32.05 33.25 33.25 2,376
Aug 23, 2024 33.64 34.38 33.01 33.10 33.10 3,112
Aug 22, 2024 34.01 34.48 33.01 33.64 33.64 3,405
Aug 21, 2024 33.69 34.50 33.06 33.29 33.29 4,429
Aug 20, 2024 33.10 33.15 32.50 32.93 32.93 10,491
Aug 19, 2024 32.20 33.30 31.70 33.00 33.00 14,483
Aug 16, 2024 31.51 32.26 30.10 32.20 32.20 10,601
Aug 14, 2024 31.00 31.70 30.65 30.89 30.89 22,021
Aug 13, 2024 32.26 33.49 32.26 32.26 32.26 2,603
Aug 12, 2024 35.70 36.50 33.95 33.95 33.95 9,621
Aug 9, 2024 35.68 35.73 34.51 35.73 35.73 15,213
Aug 8, 2024 32.98 34.03 31.50 34.03 34.03 6,564
Aug 7, 2024 32.20 33.49 31.43 32.41 32.41 24,382
Aug 6, 2024 33.00 33.83 32.00 32.20 32.20 8,434
Aug 5, 2024 33.65 34.30 33.25 33.25 33.25 10,149
Aug 2, 2024 33.25 35.45 33.25 35.00 35.00 3,134
Aug 1, 2024 35.45 35.99 33.68 34.88 34.88 18,152
Jul 31, 2024 34.51 35.99 34.00 35.45 35.45 6,584
Jul 30, 2024 35.45 35.45 34.25 34.69 34.69 27,101
Jul 29, 2024 34.25 36.00 34.25 35.19 35.19 3,630
Jul 26, 2024 34.30 35.50 34.30 34.95 34.95 6,993
Jul 25, 2024 35.56 36.00 35.00 35.45 35.45 12,617
Jul 24, 2024 35.79 36.35 35.40 35.99 35.99 4,056
Jul 23, 2024 36.00 36.00 34.22 35.09 35.09 11,838
Jul 22, 2024 37.32 38.00 35.01 36.02 36.02 5,061
Jul 19, 2024 38.90 39.00 36.50 36.59 36.59 12,789
Jul 18, 2024 37.00 38.65 35.76 38.38 38.38 28,224
Jul 16, 2024 36.50 37.85 36.00 37.00 37.00 15,849
Jul 15, 2024 38.21 38.21 36.50 37.00 37.00 3,468
Jul 12, 2024 40.09 40.39 37.15 37.46 37.46 7,272
Jul 11, 2024 38.70 40.50 38.00 38.90 38.90 11,959
Jul 10, 2024 37.85 41.50 37.85 38.70 38.70 10,237
Jul 9, 2024 39.65 39.80 38.80 39.71 39.71 7,264
Jul 8, 2024 38.00 40.43 38.00 38.87 38.87 28,510
Jul 5, 2024 40.15 40.40 37.05 38.51 38.51 76,808
Jul 4, 2024 38.70 38.99 38.00 38.99 38.99 39,796
Jul 3, 2024 36.89 37.14 35.00 37.14 37.14 72,143
Jul 2, 2024 34.90 35.44 33.75 35.38 35.38 39,235
Jul 1, 2024 32.25 33.76 31.50 33.76 33.76 26,929
Jun 28, 2024 29.13 32.19 29.13 32.16 32.16 31,524
Jun 27, 2024 30.66 30.66 30.66 30.66 30.66 16,812
Jun 26, 2024 32.60 33.11 32.27 32.27 32.27 5,672
Jun 25, 2024 36.99 36.99 33.96 33.96 33.96 88,728
Jun 24, 2024 35.60 35.75 33.85 35.74 35.74 116,419
Jun 21, 2024 33.93 34.05 33.02 34.05 34.05 72,752
Jun 20, 2024 30.89 32.43 30.89 32.43 32.43 216,038
Jun 19, 2024 30.01 30.89 28.21 30.89 30.89 37,379
Jun 18, 2024 30.50 31.99 28.95 29.42 29.42 103,480
Jun 14, 2024 28.81 30.85 28.81 30.47 30.47 159,427
Jun 13, 2024 27.76 29.40 27.76 29.39 29.39 83,058
Jun 12, 2024 27.22 28.98 27.22 28.00 28.00 19,346
Jun 11, 2024 27.77 27.78 26.46 27.78 27.78 16,006
Jun 10, 2024 24.70 26.46 24.70 26.46 26.46 12,444
Jun 7, 2024 25.47 25.59 24.49 25.20 25.20 8,027
Jun 6, 2024 24.88 26.40 24.88 25.77 25.77 2,993
Jun 5, 2024 27.67 27.67 25.16 25.39 25.39 2,933
Jun 4, 2024 28.43 28.43 26.48 26.48 26.48 6,138
Jun 3, 2024 26.26 28.12 26.26 27.87 27.87 47,473
May 31, 2024 25.01 26.98 25.01 26.80 26.80 4,657
May 30, 2024 24.60 26.30 24.60 25.99 25.99 1,354
May 29, 2024 25.50 26.77 24.23 25.57 25.57 16,191
May 28, 2024 27.38 27.38 25.50 25.50 25.50 13,909
May 27, 2024 28.73 29.57 26.77 26.84 26.84 20,549
May 24, 2024 26.21 28.40 26.21 28.17 28.17 11,413
May 23, 2024 29.40 29.86 27.02 27.06 27.06 101,687
May 22, 2024 27.99 28.44 27.53 28.44 28.44 28,886
May 21, 2024 24.61 27.09 24.61 27.09 27.09 67,697
May 17, 2024 26.40 26.40 25.25 25.25 25.25 13,568
May 16, 2024 26.44 26.55 24.10 26.53 26.53 20,062
May 15, 2024 23.05 25.29 23.05 25.29 25.29 25,200
May 14, 2024 22.00 24.09 22.00 24.09 24.09 20,316
May 13, 2024 22.50 23.55 22.42 22.95 22.95 3,487
May 10, 2024 23.89 24.45 22.25 23.59 23.59 2,108
May 9, 2024 24.25 24.25 22.11 23.42 23.42 34,669
May 8, 2024 23.20 23.20 23.20 23.20 23.20 7,936
May 7, 2024 22.10 22.10 22.10 22.10 22.10 10,864
May 6, 2024 20.96 21.05 19.20 21.05 21.05 1,715
May 3, 2024 20.05 20.05 20.05 20.05 20.05 1,640
May 2, 2024 20.50 20.50 20.40 20.40 20.40 4,011
Apr 30, 2024 20.50 20.50 20.50 20.50 20.50 623
Apr 29, 2024 20.50 20.60 20.50 20.50 20.50 1,536
Apr 26, 2024 20.20 20.20 20.20 20.20 20.20 900
Apr 25, 2024 19.61 19.81 19.61 19.81 19.81 70
Apr 24, 2024 19.61 19.61 19.61 19.61 19.61 75
Apr 22, 2024 20.00 20.01 20.00 20.00 20.00 1,797
Apr 19, 2024 19.95 20.35 19.95 20.35 20.35 7,510
Apr 18, 2024 20.16 20.35 20.16 20.35 20.35 1,628
Apr 16, 2024 20.97 20.97 20.57 20.57 20.57 350
Apr 15, 2024 20.98 20.98 20.98 20.98 20.98 1
Apr 12, 2024 21.40 21.40 20.98 20.98 20.98 153
Apr 10, 2024 21.78 21.78 21.40 21.40 21.40 3,774
Apr 9, 2024 21.78 21.78 21.78 21.78 21.78 23
Apr 8, 2024 22.22 22.22 22.22 22.22 22.22 44
Apr 5, 2024 22.22 22.22 22.22 22.22 22.22 856
Apr 4, 2024 21.80 22.23 21.80 22.22 22.22 4,956
Apr 3, 2024 21.07 21.80 21.07 21.80 21.80 12,527
Apr 2, 2024 21.55 21.55 21.50 21.50 21.50 2,056
Apr 1, 2024 21.59 21.59 21.57 21.57 21.57 647
Mar 28, 2024 22.01 22.01 22.01 22.01 22.01 102
Mar 27, 2024 22.65 22.66 22.45 22.45 22.45 2,310
Mar 26, 2024 22.22 22.22 22.22 22.22 22.22 2,678
Mar 22, 2024 22.70 22.70 22.00 22.67 22.67 7,018
Mar 21, 2024 20.70 21.72 20.70 21.72 21.72 8,983
Mar 20, 2024 19.71 20.69 19.71 20.69 20.69 3,396
Mar 19, 2024 18.55 19.71 18.12 19.71 19.71 1,405
Mar 18, 2024 17.10 18.78 17.10 18.78 18.78 1,443
Mar 15, 2024 17.94 19.40 17.76 17.89 17.89 6,479
Mar 14, 2024 18.80 19.49 18.69 18.69 18.69 13,020
Mar 13, 2024 19.67 19.67 19.66 19.67 19.67 6,447
Mar 12, 2024 21.50 21.50 20.35 20.69 20.69 1,320
Mar 11, 2024 23.03 23.03 21.00 21.01 21.01 13,567
Mar 7, 2024 21.08 21.94 21.08 21.94 21.94 6,126
Mar 6, 2024 21.60 21.60 21.51 21.51 21.51 93
Mar 5, 2024 22.80 22.80 21.94 21.94 21.94 11,697
Mar 4, 2024 22.38 22.38 22.38 22.38 22.38 17,994
Mar 1, 2024 21.98 21.98 21.90 21.95 21.95 5,894
Feb 29, 2024 20.88 21.55 20.88 21.55 21.55 3,951
Feb 28, 2024 21.58 21.58 21.25 21.25 21.25 4,669
Feb 27, 2024 20.98 21.16 20.66 21.16 21.16 11,777
Feb 26, 2024 20.70 20.75 20.70 20.75 20.75 5,252
Feb 23, 2024 20.15 20.35 19.97 20.35 20.35 21,924
Feb 22, 2024 20.37 20.37 20.37 20.37 20.37 2,688
Feb 21, 2024 20.85 20.85 20.78 20.78 20.78 2,131
Feb 20, 2024 21.20 21.69 20.85 20.85 20.85 4,746
Feb 19, 2024 21.85 21.85 21.27 21.27 21.27 4,905
Feb 16, 2024 21.68 21.70 21.60 21.70 21.70 29,279
Feb 15, 2024 21.85 22.50 21.85 21.94 21.94 3,179
Feb 14, 2024 22.29 22.29 22.29 22.29 22.29 3,852
Feb 13, 2024 22.74 22.74 22.74 22.74 22.74 764
Feb 12, 2024 22.90 23.35 22.90 23.20 23.20 4,130
Feb 9, 2024 22.55 23.35 22.55 22.90 22.90 2,128
Feb 8, 2024 22.95 22.96 22.95 22.96 22.96 13,286
Feb 7, 2024 23.41 23.41 23.41 23.41 23.41 2,213
Feb 6, 2024 23.88 23.88 23.88 23.88 23.88 9,404
Feb 5, 2024 24.40 24.40 24.36 24.36 24.36 3,819
Feb 2, 2024 24.85 24.85 24.85 24.85 24.85 4,188
Feb 1, 2024 25.35 25.35 25.35 25.35 25.35 5,154
Jan 31, 2024 25.86 25.86 25.86 25.86 25.86 11,342
Jan 30, 2024 26.38 26.38 26.38 26.38 26.38 5,673
Jan 29, 2024 27.90 27.90 26.91 26.91 26.91 31,317
Jan 25, 2024 28.88 28.88 27.70 28.32 28.32 111,222
Jan 24, 2024 26.99 27.51 25.84 27.51 27.51 42,316
Jan 23, 2024 24.89 26.20 23.80 26.20 26.20 32,317
Jan 19, 2024 24.39 24.39 23.30 23.79 23.79 13,866
Jan 17, 2024 23.94 25.20 23.15 24.77 24.77 17,864
Jan 16, 2024 24.89 24.89 23.60 24.00 24.00 8,521
Jan 15, 2024 25.29 25.84 24.00 24.40 24.40 25,112
Jan 12, 2024 22.77 25.14 22.76 24.79 24.79 85,482
Jan 11, 2024 23.95 23.95 23.95 23.95 23.95 8,286
Jan 10, 2024 25.84 25.84 25.21 25.21 25.21 17,322
Jan 9, 2024 24.01 26.53 24.01 26.53 26.53 117,978
Jan 8, 2024 25.27 25.27 25.27 25.27 25.27 8,128
Jan 5, 2024 26.60 27.00 26.60 26.60 26.60 13,178
Jan 4, 2024 30.90 30.90 28.00 28.00 28.00 32,255
Jan 3, 2024 29.34 29.47 28.92 29.47 29.47 57,023
Jan 2, 2024 27.80 28.07 27.57 28.07 28.07 84,016
Jan 1, 2024 26.65 26.74 26.65 26.74 26.74 37,623
Dec 29, 2023 25.39 25.47 25.00 25.47 25.47 109,039
Dec 28, 2023 24.26 24.26 24.26 24.26 24.26 41,797
Dec 27, 2023 23.10 23.11 23.10 23.11 23.11 29,797
Dec 26, 2023 22.00 22.01 21.76 22.01 22.01 13,540
Dec 22, 2023 20.93 20.97 20.76 20.97 20.97 30,979
Dec 21, 2023 19.49 19.98 19.49 19.98 19.98 23,373
Dec 20, 2023 20.37 20.50 18.89 19.03 19.03 57,478
Dec 19, 2023 20.59 20.59 19.70 19.88 19.88 16,900
Dec 18, 2023 20.59 21.00 20.00 20.19 20.19 34,492
Dec 15, 2023 20.05 20.50 19.11 20.02 20.02 36,127
Dec 14, 2023 20.00 20.90 20.00 20.05 20.05 19,996
Dec 13, 2023 21.80 21.80 20.00 20.37 20.37 4,956
Dec 12, 2023 21.00 21.03 20.60 21.03 21.03 37,620
Dec 11, 2023 19.20 20.03 18.75 20.03 20.03 1,090
Dec 8, 2023 19.08 19.99 19.08 19.08 19.08 29,026
Dec 7, 2023 21.41 21.41 20.08 20.08 20.08 30,204
Dec 6, 2023 21.15 22.00 21.01 21.13 21.13 54,956
Dec 5, 2023 24.30 24.35 22.11 22.11 22.11 66,682
Dec 4, 2023 23.25 23.29 22.96 23.27 23.27 70,621
Dec 1, 2023 21.98 22.19 20.62 22.19 22.19 34,699
Nov 30, 2023 20.00 21.14 19.84 21.14 21.14 41,597
Nov 29, 2023 20.36 20.90 20.00 20.14 20.14 26,496
Nov 28, 2023 19.38 20.04 19.38 19.96 19.96 18,490
Nov 24, 2023 19.98 19.98 18.96 19.38 19.38 12,557
Nov 23, 2023 18.52 19.28 18.16 19.17 19.17 13,712
Nov 22, 2023 20.21 20.21 18.30 18.37 18.37 49,234
Nov 21, 2023 19.00 19.25 18.06 19.25 19.25 33,213
Nov 20, 2023 17.51 18.38 17.51 18.34 18.34 40,445
Nov 17, 2023 17.45 17.73 17.30 17.51 17.51 4,954
Nov 16, 2023 17.13 17.94 16.55 17.45 17.45 14,848
Nov 15, 2023 17.75 17.88 16.77 17.23 17.23 6,932
Nov 13, 2023 17.30 17.75 16.60 17.52 17.52 11,056
Nov 10, 2023 17.94 18.28 16.72 16.94 16.94 4,095
Nov 9, 2023 17.20 18.00 16.81 17.59 17.59 11,956
Nov 8, 2023 17.19 17.19 16.57 17.18 17.18 5,272
Nov 7, 2023 16.33 16.81 16.10 16.38 16.38 4,055
Nov 6, 2023 16.00 16.50 15.75 16.01 16.01 3,542
Nov 3, 2023 16.30 17.00 15.50 16.10 16.10 8,547
Nov 2, 2023 16.79 16.79 15.75 16.30 16.30 4,171
Nov 1, 2023 15.47 16.24 15.36 16.24 16.24 7,031
Oct 31, 2023 16.10 16.90 15.35 15.47 15.47 5,079
Oct 30, 2023 15.84 16.94 15.84 16.10 16.10 1,208
Oct 27, 2023 16.20 17.20 16.00 16.16 16.16 5,400
Oct 26, 2023 16.25 17.00 16.25 16.39 16.39 3,641
Oct 25, 2023 17.60 17.60 16.45 17.10 17.10 3,391