Samrat Forgings

SAMA
🏛️ india →
280.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 137.30 149.00 137.30 149.00 0.0M
2021-12-30 144.40 150.95 144.40 144.50 0.0M
2021-12-27 152.00 152.00 152.00 152.00 0.0M
2021-12-21 160.00 160.00 160.00 160.00 0.0M
2021-12-20 153.00 153.00 152.90 152.90 0.0M
2021-12-17 153.00 153.00 153.00 153.00 0.0M
2021-12-16 161.00 161.00 161.00 161.00 0.0M
2021-12-15 153.50 153.50 153.50 153.50 0.0M
2021-12-14 139.65 146.50 139.65 146.50 0.0M
2021-12-10 139.65 139.65 139.65 139.65 0.0M
2021-12-01 133.00 133.00 133.00 133.00 0.0M
2021-11-26 133.00 133.00 133.00 133.00 0.0M
2021-11-24 127.55 127.55 127.55 127.55 0.0M
2021-11-18 134.25 134.25 134.25 134.25 0.0M
2021-11-16 128.50 141.30 128.35 141.30 0.0M
2021-11-12 140.05 140.05 135.10 135.10 0.0M
2021-11-09 133.40 133.40 133.40 133.40 0.0M
2021-11-08 140.40 144.65 140.40 140.40 0.0M
2021-11-03 147.75 147.75 147.75 147.75 0.0M
2021-11-02 155.50 155.50 155.50 155.50 0.0M
2021-10-29 172.00 172.00 163.40 163.40 0.0M
2021-10-28 172.00 172.00 172.00 172.00 0.0M
2021-10-27 164.60 164.60 164.60 164.60 0.0M
2021-10-26 173.25 173.25 173.25 173.25 0.0M
2021-10-25 182.35 182.35 182.35 182.35 0.0M
2021-10-20 191.90 191.90 191.90 191.90 0.0M
2021-10-19 184.00 191.90 184.00 191.90 0.0M
2021-10-18 184.30 184.30 184.30 184.30 0.0M
2021-10-14 195.00 195.00 180.50 184.30 0.0M
2021-10-13 200.00 200.00 190.00 190.00 0.0M
2021-10-12 200.00 200.00 200.00 200.00 0.0M
2021-10-11 188.65 194.00 188.65 194.00 0.0M
2021-10-08 179.70 188.65 179.70 188.65 0.0M
2021-10-07 179.70 179.70 179.70 179.70 0.0M
2021-10-05 171.15 171.15 171.15 171.15 0.0M
2021-10-04 171.15 171.15 171.15 171.15 0.0M
2021-09-30 163.00 163.00 163.00 163.00 0.0M
2021-09-28 168.05 168.05 168.05 168.05 0.0M
2021-09-27 168.05 168.05 168.05 168.05 0.0M
2021-09-24 176.85 176.85 176.85 176.85 0.0M
2021-09-23 186.15 186.15 186.15 186.15 0.0M
2021-09-22 195.90 195.90 195.90 195.90 0.0M
2021-09-21 203.15 203.15 195.90 195.90 0.0M
2021-09-20 193.50 193.50 193.50 193.50 0.0M
2021-09-16 184.30 184.30 184.30 184.30 0.0M
2021-09-14 184.30 184.30 184.30 184.30 0.0M
2021-09-13 193.95 193.95 193.95 193.95 0.0M
2021-09-08 193.95 193.95 193.95 193.95 0.0M
2021-09-07 185.05 194.00 185.05 194.00 0.0M
2021-09-06 194.75 194.75 194.75 194.75 0.0M
2021-09-03 205.00 205.00 205.00 205.00 0.0M
2021-09-02 196.20 196.20 196.00 196.00 0.0M
2021-09-01 186.90 186.90 186.90 186.90 0.0M
2021-08-31 178.90 178.90 178.90 178.90 0.0M
2021-08-30 179.00 179.00 179.00 179.00 0.0M
2021-08-26 175.85 175.85 173.90 173.90 0.0M
2021-08-25 159.15 175.85 159.15 175.85 0.0M
2021-08-24 151.65 167.50 151.65 167.50 0.0M
2021-08-20 159.60 159.60 159.60 159.60 0.0M
2021-08-18 168.00 168.00 168.00 168.00 0.0M
2021-08-17 168.90 168.90 168.90 168.90 0.0M
2021-08-11 150.10 165.90 150.10 160.90 0.0M
2021-08-09 158.00 158.00 158.00 158.00 0.0M
2021-08-06 157.00 158.00 157.00 158.00 0.0M
2021-08-05 172.00 172.00 165.00 165.00 0.0M
2021-08-03 173.95 173.95 172.00 172.00 0.0M
2021-08-02 165.75 165.75 165.70 165.70 0.0M
2021-07-30 150.10 157.90 150.10 157.90 0.0M
2021-07-29 158.10 158.10 158.00 158.00 0.0M
2021-07-28 158.10 158.10 158.10 158.10 0.0M
2021-07-27 174.75 174.75 158.15 158.15 0.0M
2021-07-26 166.45 166.45 166.45 166.45 0.0M
2021-07-23 158.55 166.45 158.55 166.45 0.0M
2021-07-22 158.55 158.55 158.55 158.55 0.0M
2021-07-20 151.00 151.00 151.00 151.00 0.0M
2021-07-19 137.00 143.85 137.00 143.85 0.0M
2021-07-16 137.00 137.00 137.00 137.00 0.0M
2021-07-14 130.70 130.70 130.70 130.70 0.0M
2021-07-13 130.70 130.70 130.70 130.70 0.0M
2021-07-12 124.45 124.50 124.45 124.50 0.0M
2021-07-09 130.95 137.45 124.45 124.45 0.0M
2021-07-08 130.95 130.95 130.95 130.95 0.0M
2021-07-07 124.80 124.80 124.75 124.75 0.0M
2021-07-06 124.30 124.30 124.30 124.30 0.0M
2021-07-05 118.40 118.40 118.40 118.40 0.0M
2021-07-02 124.65 124.65 124.60 124.60 0.0M
2021-07-01 118.75 118.75 118.75 118.75 0.0M
2021-06-30 113.10 113.10 113.10 113.10 0.0M
2021-06-29 107.70 107.75 97.65 107.75 0.0M
2021-06-28 104.95 105.00 102.75 102.75 0.0M
2021-06-25 97.85 108.15 97.85 108.15 0.0M
2021-06-24 103.00 103.00 103.00 103.00 0.0M
2021-06-23 108.30 108.30 108.00 108.00 0.0M
2021-06-22 108.30 108.30 108.30 108.30 0.0M
2021-06-21 104.75 114.00 104.75 114.00 0.0M
2021-06-18 99.75 110.25 99.75 110.25 0.0M
2021-06-17 109.00 110.25 105.00 105.00 0.0M
2021-06-16 105.00 105.00 105.00 105.00 0.0M
2021-06-15 99.00 100.80 99.00 100.80 0.0M
2021-06-14 105.00 105.00 95.15 96.00 0.0M
2021-06-11 96.00 100.15 96.00 100.15 0.0M
2021-06-10 95.40 95.40 95.40 95.40 0.0M
2021-06-09 90.95 90.95 90.95 90.95 0.0M
2021-06-08 86.65 86.65 86.65 86.65 0.0M
2021-06-07 91.20 91.20 91.20 91.20 0.0M
2021-06-04 96.00 96.00 96.00 96.00 0.0M
2021-06-03 99.75 99.75 94.80 94.80 0.0M
2021-06-01 99.75 99.75 99.75 99.75 0.0M
2021-05-03 105.00 105.00 105.00 105.00 0.0M
2021-04-30 110.25 110.25 105.00 105.00 0.0M
2021-04-27 105.00 105.00 105.00 105.00 0.0M
2021-04-05 100.05 100.05 100.05 100.05 0.0M
2021-03-31 105.30 105.30 105.30 105.30 0.0M
2021-03-22 110.80 110.80 110.80 110.80 0.0M
2021-02-10 105.55 105.55 105.55 105.55 0.0M
2021-02-08 111.10 111.10 111.10 111.10 0.0M
2021-02-04 111.10 111.10 111.10 111.10 0.0M
2021-01-14 106.25 106.25 106.25 106.25 0.0M
2021-01-13 111.80 111.80 111.80 111.80 0.0M
2021-01-12 106.50 106.50 106.50 106.50 0.0M
2021-01-04 106.50 106.50 106.50 106.50 0.0M
2021-01-01 101.50 101.50 101.50 101.50 0.0M