BSE - Delayed Quote INR

Samkrg Pistons and Rings Limited (SAMKRG.BO)

145.40
-0.35
(-0.24%)
At close: May 23 at 2:44:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025146.95148.60143.15145.40145.401,529
May 22, 2025146.25149.75145.25145.75145.751,144
May 21, 2025145.50147.95145.10145.70145.703,222
May 20, 2025147.05147.60145.00145.15145.153,449
May 19, 2025147.95148.10143.40145.80145.802,414
May 16, 2025141.90148.00141.15145.75145.755,463
May 15, 2025140.80142.00137.75139.85139.852,501
May 14, 2025138.60141.00137.75140.70140.703,435
May 13, 2025135.05137.95134.65136.55136.552,027
May 12, 2025135.95137.00134.20136.80136.803,237
May 9, 2025131.30135.00131.30133.30133.301,686
May 8, 2025132.00137.80131.00131.90131.906,044
May 7, 2025132.75132.75125.05131.00131.002,732
May 6, 2025137.90137.90132.10132.95132.953,980
May 5, 2025135.00137.45134.00137.10137.101,225
May 2, 2025135.00136.00133.70135.15135.152,653
Apr 30, 2025139.85139.85136.45136.50136.502,074
Apr 29, 2025137.50139.75135.15138.35138.353,281
Apr 28, 2025136.30139.75135.85136.60136.602,432
Apr 25, 2025138.55140.00135.45137.75137.755,537
Apr 24, 2025137.30141.75137.30138.70138.704,173
Apr 23, 2025138.55143.45138.55140.05140.054,854
Apr 22, 2025135.65140.80135.65140.40140.406,640
Apr 21, 2025138.25139.00137.00138.75138.754,174
Apr 17, 2025131.05136.80131.05136.50136.501,962
Apr 16, 2025131.20134.75131.20132.00132.002,801
Apr 15, 2025128.20134.80128.20132.65132.655,498
Apr 11, 2025129.95130.00127.30128.60128.602,471
Apr 9, 2025129.65129.90127.00128.20128.202,427
Apr 8, 2025128.80130.80126.00128.25128.251,497
Apr 7, 2025129.40129.40119.00124.90124.904,099
Apr 4, 2025131.95132.85126.15128.50128.502,484
Apr 3, 2025124.90135.20124.80131.90131.909,920
Apr 2, 2025127.95129.95123.75124.70124.705,048
Apr 1, 2025122.00126.95120.50126.50126.502,894
Mar 28, 2025123.85125.85120.00121.80121.8012,211
Mar 27, 2025124.80132.95123.20123.85123.8512,662
Mar 26, 2025128.00128.00122.60123.60123.609,115
Mar 25, 2025131.30135.70127.25128.00128.0014,540
Mar 24, 2025132.60136.60132.00132.65132.6511,989
Mar 21, 2025128.80136.90128.80132.65132.6517,069
Mar 20, 2025128.50130.95127.05127.20127.206,867
Mar 19, 2025126.90130.00126.80128.50128.5014,728
Mar 18, 2025124.95127.00123.80124.65124.6511,268
Mar 17, 2025132.65133.00122.70123.90123.9023,726
Mar 13, 2025134.00134.50132.65132.85132.856,272
Mar 12, 2025136.45136.45133.25135.50135.5013,060
Mar 11, 2025139.00139.00133.10136.45136.458,077
Mar 10, 2025139.20139.20136.65138.20138.208,689
Mar 7, 2025138.00141.60137.05139.20139.207,068
Mar 6, 2025140.95140.95137.10139.85139.852,081
Mar 5, 2025134.45139.00134.45138.35138.358,919
Mar 4, 2025133.20136.50132.00134.45134.4522,879
Mar 3, 2025135.15135.50130.25133.50133.5010,007
Feb 28, 2025140.50140.80136.15137.05137.055,310
Feb 27, 2025138.10142.35138.05141.20141.203,264
Feb 25, 2025142.00142.00137.55138.55138.554,415
Feb 24, 2025142.75142.75140.00140.50140.501,929
Feb 21, 2025140.30142.80139.45142.50142.503,051
Feb 20, 2025140.50141.90138.30139.75139.752,637
Feb 19, 2025139.95142.95136.05140.20140.202,293
Feb 18, 2025140.50140.50131.05137.10137.1015,194
Feb 17, 2025140.05142.85140.00142.85142.85698
Feb 14, 2025142.00144.95135.25142.95142.954,053
Feb 13, 2025144.00147.00141.55144.10144.107,169
Feb 12, 2025141.00144.90140.60143.50143.503,936
Feb 11, 2025144.00145.45141.00141.20141.204,134
Feb 10, 2025144.50146.55142.00143.70143.704,242
Feb 7, 2025149.20153.00142.80144.85144.8525,001
Feb 6, 2025158.20158.20148.70150.05150.059,551
Feb 5, 2025160.95161.00157.75158.20158.201,933
Feb 4, 2025153.95163.95152.10158.50158.503,725
Feb 3, 2025152.95153.80148.00152.85152.852,380
Feb 1, 2025154.85154.85151.15153.20153.20212
Jan 31, 2025151.05151.90150.00151.00151.005,221
Jan 30, 2025150.25154.00149.05149.90149.904,190
Jan 29, 2025148.35153.75148.00149.85149.855,387
Jan 28, 2025150.00152.00148.00148.35148.357,724
Jan 27, 2025159.95159.95146.00149.90149.904,925
Jan 24, 2025159.90159.90156.80156.90156.901,598
Jan 23, 2025160.90161.05155.50158.00158.002,627
Jan 22, 2025162.05164.75158.00161.70161.702,808
Jan 21, 2025165.60166.40161.00163.00163.004,378
Jan 20, 2025162.20167.00162.20163.95163.951,808
Jan 17, 2025159.60166.75159.60164.50164.504,575
Jan 16, 2025161.80162.50158.15159.60159.606,487
Jan 15, 2025159.80164.70157.75161.00161.005,373
Jan 14, 2025158.80159.90156.10157.60157.602,625
Jan 13, 2025163.15165.85156.00156.40156.407,280
Jan 10, 2025171.20171.80161.00164.50164.508,124
Jan 9, 2025171.05174.00170.00171.20171.202,041
Jan 8, 2025174.00174.95171.60172.30172.301,134
Jan 7, 2025174.30176.00174.30174.35174.351,263
Jan 6, 2025180.50183.00172.05174.30174.304,721
Jan 3, 2025183.00183.00175.55180.50180.504,621
Jan 2, 2025181.25184.00177.80183.05183.055,129
Jan 1, 2025177.00185.00177.00181.25181.255,854
Dec 31, 2024169.35180.00169.20177.40177.406,745
Dec 30, 2024169.00175.95169.00171.65171.653,148