Samrat Pharmachem

SAMR
🏛️ india →
297.10
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
2021-12-31 349.90 360.00 342.00 351.45 0.0M
2021-12-30 348.00 360.00 328.00 340.35 0.0M
2021-12-29 324.95 348.80 316.15 331.65 0.0M
2021-12-28 310.60 331.50 310.60 318.30 0.0M
2021-12-27 346.95 346.95 325.00 327.10 0.0M
2021-12-24 336.00 345.00 335.00 337.05 0.0M
2021-12-23 336.00 336.00 302.00 334.00 0.1M
2021-12-22 289.00 324.00 285.10 317.75 0.1M
2021-12-21 274.50 301.00 266.00 282.40 0.1M
2021-12-20 277.00 285.00 242.30 271.60 0.0M
2021-12-17 273.95 274.90 257.25 261.15 0.0M
2021-12-16 276.00 278.95 258.10 261.15 0.0M
2021-12-15 259.90 280.00 252.00 269.95 0.0M
2021-12-14 230.30 255.00 230.30 252.40 0.0M
2021-12-13 241.75 245.50 222.10 236.75 0.0M
2021-12-10 232.10 240.00 232.05 238.40 0.0M
2021-12-09 237.00 239.35 231.05 237.15 0.0M
2021-12-08 237.35 237.95 215.60 237.00 0.0M
2021-12-07 236.90 236.90 228.10 231.05 0.0M
2021-12-06 223.75 234.85 223.75 229.35 0.0M
2021-12-03 239.05 242.90 230.00 231.30 0.0M
2021-12-02 241.00 241.90 232.40 233.20 0.0M
2021-12-01 234.85 244.00 232.00 238.00 0.0M
2021-11-30 223.20 240.25 223.20 230.65 0.0M
2021-11-29 238.00 238.00 222.15 229.80 0.0M
2021-11-26 232.05 243.90 232.05 237.60 0.0M
2021-11-25 231.05 239.95 230.00 237.00 0.0M
2021-11-24 243.20 246.80 220.90 232.80 0.0M
2021-11-23 233.95 244.95 225.00 237.10 0.0M
2021-11-22 251.00 251.00 235.00 238.40 0.0M
2021-11-18 253.90 262.40 247.00 248.95 0.0M
2021-11-17 256.45 256.45 246.10 249.80 0.0M
2021-11-16 276.10 282.70 255.95 257.45 0.0M
2021-11-15 265.00 282.95 265.00 271.30 0.1M
2021-11-12 243.00 259.90 235.00 250.65 0.1M
2021-11-11 242.00 242.00 230.00 238.75 0.0M
2021-11-10 218.00 240.00 218.00 238.45 0.0M
2021-11-09 213.80 226.00 204.50 223.00 0.0M
2021-11-08 204.30 214.10 204.25 207.30 0.0M
2021-11-04 210.00 210.00 201.10 207.60 0.0M
2021-11-03 213.75 213.75 200.05 204.35 0.0M
2021-11-02 213.00 213.00 206.00 208.25 0.0M
2021-11-01 214.90 214.90 200.10 205.05 0.0M
2021-10-29 214.90 214.90 197.00 201.80 0.0M
2021-10-28 210.05 212.50 197.00 201.00 0.0M
2021-10-27 217.90 217.90 205.05 212.10 0.0M
2021-10-26 212.10 225.00 201.00 211.20 0.0M
2021-10-25 203.10 218.70 196.00 212.05 0.0M
2021-10-22 204.50 204.50 198.65 200.15 0.0M
2021-10-21 204.90 204.95 195.80 200.50 0.0M
2021-10-20 196.05 205.95 192.30 200.55 0.0M
2021-10-19 204.00 207.85 199.50 201.05 0.0M
2021-10-18 205.85 205.85 198.00 201.50 0.0M
2021-10-14 206.00 214.00 188.00 196.50 0.0M
2021-10-13 213.00 213.00 205.25 207.00 0.0M
2021-10-12 201.10 213.10 201.10 210.00 0.0M
2021-10-11 201.35 213.95 201.35 205.95 0.0M
2021-10-08 208.15 210.00 201.00 206.00 0.0M
2021-10-07 209.00 212.00 204.60 209.30 0.0M
2021-10-06 217.85 217.85 203.50 205.50 0.0M
2021-10-05 214.40 214.40 203.00 207.00 0.0M
2021-10-04 205.00 212.50 200.30 207.10 0.0M
2021-10-01 198.00 207.85 195.00 202.40 0.0M
2021-09-30 190.80 202.30 190.80 198.35 0.0M
2021-09-29 191.00 194.00 185.25 192.10 0.0M
2021-09-28 191.50 200.10 180.05 189.80 0.0M
2021-09-27 199.00 202.20 197.10 197.90 0.0M
2021-09-24 202.00 212.00 196.15 197.85 0.0M
2021-09-23 222.95 222.95 207.50 214.15 0.0M
2021-09-22 219.00 219.00 208.55 210.60 0.0M
2021-09-21 206.50 217.70 201.20 214.55 0.0M
2021-09-20 200.95 225.00 170.00 219.25 0.0M
2021-09-17 201.70 202.05 190.30 197.00 0.0M
2021-09-16 202.00 205.90 196.10 201.30 0.0M
2021-09-15 205.00 209.05 200.05 202.75 0.0M
2021-09-14 196.00 210.00 196.00 203.40 0.0M
2021-09-13 201.10 205.90 198.00 199.35 0.0M
2021-09-09 201.05 206.50 201.00 202.75 0.0M
2021-09-08 205.90 210.00 197.40 202.35 0.0M
2021-09-07 210.55 211.95 198.00 203.55 0.0M
2021-09-06 213.50 214.00 206.70 212.20 0.0M
2021-09-03 207.90 217.00 203.55 213.30 0.0M
2021-09-02 199.25 204.95 199.25 203.55 0.0M
2021-09-01 196.50 207.75 196.50 201.75 0.0M
2021-08-31 200.00 207.50 196.50 200.80 0.0M
2021-08-30 202.75 207.75 194.40 196.25 0.0M
2021-08-27 207.10 207.10 198.00 198.75 0.0M
2021-08-26 185.00 206.90 185.00 204.40 0.0M
2021-08-25 184.00 206.95 184.00 193.95 0.0M
2021-08-24 183.25 189.40 176.25 184.30 0.0M
2021-08-23 201.90 209.95 178.00 188.60 0.0M
2021-08-20 212.00 212.00 196.00 199.00 0.0M
2021-08-18 217.55 223.00 209.10 212.40 0.0M
2021-08-17 217.15 222.00 215.80 218.45 0.0M
2021-08-16 233.00 233.00 215.00 222.25 0.0M
2021-08-13 244.90 249.00 230.00 233.35 0.0M
2021-08-12 232.50 241.95 224.10 240.70 0.0M
2021-08-11 235.00 242.05 216.05 229.25 0.0M
2021-08-10 249.60 256.50 228.80 237.35 0.0M
2021-08-09 254.50 258.00 248.00 250.55 0.0M
2021-08-06 264.00 264.00 253.05 256.40 0.0M
2021-08-05 256.20 264.10 251.05 252.80 0.0M
2021-08-04 260.10 270.00 254.00 256.10 0.0M
2021-08-03 256.15 276.00 251.00 265.90 0.0M
2021-08-02 274.90 274.90 251.55 258.55 0.0M
2021-07-30 267.45 267.50 258.00 260.90 0.0M
2021-07-29 275.45 275.45 255.10 259.45 0.0M
2021-07-28 275.00 289.00 263.05 266.75 0.0M
2021-07-27 266.10 282.90 265.00 277.65 0.0M
2021-07-26 270.00 284.00 270.00 272.35 0.0M
2021-07-23 268.00 272.05 260.30 263.55 0.0M
2021-07-22 258.00 269.00 257.00 268.85 0.0M
2021-07-20 262.95 264.85 255.00 259.85 0.0M
2021-07-19 261.00 265.00 257.00 262.50 0.0M
2021-07-16 272.95 274.75 262.20 264.10 0.0M
2021-07-15 272.00 275.95 265.00 268.45 0.0M
2021-07-14 286.60 289.90 265.00 272.65 0.0M
2021-07-13 293.00 293.10 281.10 281.70 0.0M
2021-07-12 296.00 296.00 280.10 289.10 0.0M
2021-07-09 295.00 298.90 274.00 285.65 0.0M
2021-07-08 278.45 304.95 276.20 289.70 0.2M
2021-07-07 242.95 279.90 236.30 278.45 0.1M
2021-07-06 226.50 247.00 226.50 239.95 0.0M
2021-07-05 230.00 237.35 221.15 224.75 0.0M
2021-07-02 239.95 239.95 225.00 229.90 0.0M
2021-07-01 232.65 240.00 220.00 234.65 0.0M
2021-06-30 234.00 240.00 230.00 232.65 0.0M
2021-06-29 238.00 243.65 229.00 235.00 0.0M
2021-06-28 240.45 249.90 234.00 237.60 0.0M
2021-06-25 246.90 248.00 238.20 243.45 0.0M
2021-06-24 244.50 245.45 237.20 242.05 0.0M
2021-06-23 240.50 242.00 236.00 239.70 0.0M
2021-06-22 242.40 249.50 235.25 240.50 0.0M
2021-06-21 246.95 246.95 232.20 242.40 0.0M
2021-06-18 253.95 253.95 237.30 243.10 0.0M
2021-06-17 249.95 254.00 244.05 251.75 0.0M
2021-06-16 250.00 250.90 244.00 246.20 0.0M
2021-06-15 246.95 264.50 238.05 245.95 0.0M
2021-06-14 249.50 249.50 237.50 244.95 0.0M
2021-06-11 241.50 246.00 241.50 244.55 0.0M
2021-06-10 206.00 246.00 206.00 241.05 0.0M
2021-06-09 247.90 249.50 237.55 239.25 0.0M
2021-06-08 252.90 254.00 242.15 246.45 0.0M
2021-06-07 254.95 259.50 241.60 247.95 0.0M
2021-06-04 244.00 255.00 244.00 253.60 0.0M
2021-06-03 238.00 250.00 234.05 241.60 0.0M
2021-06-02 225.75 236.00 223.50 234.00 0.0M
2021-06-01 223.00 225.00 216.30 223.95 0.0M
2021-05-31 216.00 226.50 216.00 218.90 0.0M
2021-05-28 221.00 226.35 220.00 221.45 0.0M
2021-05-27 230.45 231.00 220.25 223.20 0.0M
2021-05-26 228.00 232.40 220.70 227.55 0.0M
2021-05-25 222.40 230.00 221.00 227.95 0.0M
2021-05-24 226.00 237.95 222.00 223.65 0.0M
2021-05-21 229.40 238.45 225.00 226.10 0.0M
2021-05-20 240.50 240.50 228.05 229.50 0.0M
2021-05-19 228.40 231.90 225.20 228.95 0.0M
2021-05-18 232.00 232.00 224.60 227.65 0.0M
2021-05-17 230.00 232.00 219.00 230.10 0.0M
2021-05-14 244.00 244.00 224.00 226.70 0.0M
2021-05-12 244.90 244.90 231.00 235.40 0.0M
2021-05-11 248.95 248.95 235.50 241.90 0.0M
2021-05-10 256.60 256.60 236.00 239.70 0.0M
2021-05-07 249.00 254.00 240.00 241.00 0.0M
2021-05-06 248.00 263.50 240.00 248.05 0.0M
2021-05-05 252.50 264.00 252.00 259.15 0.0M
2021-05-04 277.50 282.00 248.00 252.10 0.0M
2021-05-03 285.00 285.00 265.00 275.55 0.1M
2021-04-30 238.00 262.80 227.10 262.80 0.1M
2021-04-29 198.00 219.60 195.00 219.00 0.1M
2021-04-28 189.00 189.00 179.40 183.00 0.0M
2021-04-27 184.00 188.90 177.00 183.00 0.0M
2021-04-26 192.00 197.00 175.50 183.75 0.0M
2021-04-23 178.85 204.85 175.35 186.95 0.0M
2021-04-22 164.00 173.75 161.35 171.85 0.0M
2021-04-20 147.00 164.80 143.50 160.45 0.0M
2021-04-19 146.80 146.95 138.50 145.40 0.0M
2021-04-16 147.75 147.75 143.00 143.90 0.0M
2021-04-15 146.40 146.40 141.00 143.65 0.0M
2021-04-13 146.90 146.90 138.15 143.50 0.0M
2021-04-12 147.00 147.00 135.00 144.25 0.0M
2021-04-09 139.90 144.90 138.00 143.90 0.0M
2021-04-08 136.00 137.50 135.50 137.00 0.0M
2021-04-07 139.00 139.95 135.25 137.10 0.0M
2021-04-06 142.10 142.10 135.00 136.30 0.0M
2021-04-05 139.00 139.00 135.00 136.40 0.0M
2021-04-01 139.75 139.75 135.00 138.90 0.0M
2021-03-31 140.00 140.00 131.10 136.00 0.0M
2021-03-30 143.00 143.00 135.05 137.30 0.0M
2021-03-26 146.00 146.00 131.00 135.55 0.0M
2021-03-25 139.95 140.85 133.75 138.60 0.0M
2021-03-24 144.95 144.95 135.05 140.00 0.0M
2021-03-23 145.00 145.00 138.55 143.15 0.0M
2021-03-22 145.95 145.95 137.25 142.30 0.0M
2021-03-19 144.05 146.50 125.00 141.20 0.0M
2021-03-18 145.30 150.90 144.00 144.30 0.0M
2021-03-17 150.85 152.85 145.85 148.20 0.0M
2021-03-16 152.95 152.95 147.00 149.90 0.0M
2021-03-15 152.40 152.40 143.00 149.80 0.0M
2021-03-12 146.05 147.45 142.50 142.55 0.0M
2021-03-10 149.00 149.00 144.00 146.70 0.0M
2021-03-09 153.55 153.55 146.00 147.35 0.0M
2021-03-08 148.00 152.45 145.05 148.95 0.0M
2021-03-05 150.00 150.50 145.05 146.85 0.0M
2021-03-04 145.80 151.80 145.05 150.00 0.0M
2021-03-03 151.50 155.10 141.00 149.95 0.0M
2021-03-02 153.95 153.95 148.50 151.45 0.0M
2021-03-01 150.00 154.95 149.50 152.35 0.0M
2021-02-26 145.00 149.95 141.55 149.00 0.0M
2021-02-25 139.00 149.00 135.00 145.60 0.0M
2021-02-24 137.00 141.95 135.00 141.50 0.0M
2021-02-23 143.75 143.75 135.00 137.45 0.0M
2021-02-22 144.00 145.00 137.05 139.20 0.0M
2021-02-19 140.50 145.00 140.00 140.10 0.0M
2021-02-18 141.30 148.00 140.35 142.20 0.0M
2021-02-17 143.95 149.00 137.15 145.35 0.0M
2021-02-16 135.00 149.00 128.90 142.75 0.0M
2021-02-15 131.90 135.00 123.05 132.55 0.0M
2021-02-12 133.00 137.15 128.00 131.30 0.0M
2021-02-11 124.85 129.95 122.00 128.15 0.0M
2021-02-10 120.10 128.10 119.00 121.95 0.0M
2021-02-09 131.95 131.95 122.55 123.55 0.0M
2021-02-08 120.05 127.95 120.05 127.20 0.0M
2021-02-05 127.70 127.70 121.95 124.00 0.0M
2021-02-04 120.95 126.00 116.30 125.20 0.0M
2021-02-03 121.00 122.00 117.50 119.35 0.0M
2021-02-02 120.50 122.00 118.00 119.40 0.0M
2021-02-01 121.45 122.00 118.05 121.70 0.0M
2021-01-29 122.35 124.00 117.60 118.85 0.0M
2021-01-28 119.00 124.00 116.25 122.30 0.0M
2021-01-27 124.95 127.00 118.30 119.30 0.0M
2021-01-25 129.90 129.90 121.00 121.60 0.0M
2021-01-22 123.50 126.50 120.00 124.00 0.0M
2021-01-21 128.45 128.45 123.05 123.50 0.0M
2021-01-20 126.00 129.25 126.00 127.40 0.0M
2021-01-19 125.05 130.45 125.05 127.10 0.0M
2021-01-18 125.50 128.40 121.65 127.00 0.0M
2021-01-15 131.20 131.20 123.80 125.50 0.0M
2021-01-14 125.40 133.90 125.40 129.20 0.0M
2021-01-13 131.65 131.95 125.00 130.80 0.0M
2021-01-12 128.50 134.90 123.30 125.65 0.0M
2021-01-11 134.95 134.95 126.75 128.70 0.0M
2021-01-08 134.55 134.55 127.35 127.80 0.0M
2021-01-07 135.50 135.50 129.60 130.00 0.0M
2021-01-06 135.40 135.45 127.00 130.90 0.0M
2021-01-05 134.90 136.50 133.05 135.90 0.0M
2021-01-04 138.70 138.70 131.25 133.10 0.0M
2021-01-01 138.95 139.00 134.00 137.15 0.0M