Samkrg Pistons and Rings Limited (SAMKRG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:12PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 163.00 | 163.00 | 156.50 | 159.60 | 159.60 | 5,049 |
| 06 May 2024 | 162.10 | 164.40 | 161.60 | 162.70 | 162.70 | 2,588 |
| 03 May 2024 | 165.95 | 167.45 | 160.55 | 162.05 | 162.05 | 8,065 |
| 02 May 2024 | 165.55 | 168.90 | 163.00 | 164.15 | 164.15 | 5,771 |
| 30 Apr 2024 | 171.80 | 171.80 | 160.55 | 166.25 | 166.25 | 10,591 |
| 29 Apr 2024 | 172.95 | 173.90 | 167.00 | 169.35 | 169.35 | 11,451 |
| 26 Apr 2024 | 170.00 | 174.40 | 168.15 | 169.25 | 169.25 | 17,012 |
| 25 Apr 2024 | 169.00 | 170.00 | 166.70 | 168.25 | 168.25 | 4,968 |
| 24 Apr 2024 | 167.00 | 169.00 | 166.05 | 167.80 | 167.80 | 5,183 |
| 23 Apr 2024 | 164.70 | 169.90 | 164.70 | 166.40 | 166.40 | 8,445 |
| 22 Apr 2024 | 165.55 | 169.90 | 162.00 | 163.90 | 163.90 | 4,857 |
| 19 Apr 2024 | 169.60 | 169.60 | 161.25 | 165.55 | 165.55 | 3,552 |
| 18 Apr 2024 | 170.95 | 175.00 | 166.10 | 169.60 | 169.60 | 18,669 |
| 16 Apr 2024 | 164.00 | 174.80 | 164.00 | 170.00 | 170.00 | 20,425 |
| 15 Apr 2024 | 169.90 | 169.90 | 160.50 | 164.00 | 164.00 | 13,919 |
| 12 Apr 2024 | 169.15 | 179.75 | 167.85 | 170.95 | 170.95 | 30,082 |
| 10 Apr 2024 | 154.75 | 170.00 | 154.75 | 169.15 | 169.15 | 75,085 |
| 09 Apr 2024 | 150.50 | 155.85 | 149.40 | 152.40 | 152.40 | 12,717 |
| 08 Apr 2024 | 152.45 | 154.95 | 148.50 | 151.50 | 151.50 | 9,246 |
| 05 Apr 2024 | 151.10 | 153.70 | 150.00 | 150.75 | 150.75 | 6,147 |
| 04 Apr 2024 | 148.25 | 151.95 | 148.25 | 151.05 | 151.05 | 5,546 |
| 03 Apr 2024 | 147.25 | 152.50 | 147.25 | 149.10 | 149.10 | 5,541 |
| 02 Apr 2024 | 149.85 | 149.90 | 147.25 | 147.70 | 147.70 | 3,708 |
| 01 Apr 2024 | 141.20 | 149.90 | 141.20 | 147.00 | 147.00 | 6,773 |
| 28 Mar 2024 | 139.00 | 143.75 | 139.00 | 141.20 | 141.20 | 9,626 |
| 27 Mar 2024 | 142.30 | 144.85 | 141.00 | 141.40 | 141.40 | 9,044 |
| 26 Mar 2024 | 145.95 | 147.70 | 140.65 | 142.90 | 142.90 | 10,385 |
| 22 Mar 2024 | 142.00 | 146.00 | 141.50 | 145.95 | 145.95 | 15,503 |
| 21 Mar 2024 | 144.60 | 144.65 | 140.00 | 141.55 | 141.55 | 15,143 |
| 20 Mar 2024 | 144.50 | 144.50 | 139.10 | 140.70 | 140.70 | 5,711 |
| 19 Mar 2024 | 139.65 | 144.20 | 138.30 | 142.00 | 142.00 | 11,273 |
| 18 Mar 2024 | 144.75 | 144.75 | 138.00 | 139.65 | 139.65 | 10,781 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 140.55 | 145.00 | 138.50 | 143.55 | 143.55 | 7,050 |
| 13 Mar 2024 | 152.95 | 154.95 | 135.00 | 137.80 | 137.80 | 40,702 |
| 12 Mar 2024 | 155.35 | 155.35 | 151.00 | 152.70 | 152.70 | 1,610 |
| 11 Mar 2024 | 153.20 | 157.70 | 153.20 | 154.55 | 154.55 | 4,054 |
| 07 Mar 2024 | 161.85 | 162.00 | 148.50 | 153.35 | 153.35 | 24,066 |
| 06 Mar 2024 | 160.75 | 160.95 | 155.20 | 159.75 | 159.75 | 4,969 |
| 05 Mar 2024 | 167.45 | 167.45 | 159.00 | 160.75 | 160.75 | 3,083 |
| 04 Mar 2024 | 168.20 | 168.20 | 160.60 | 163.75 | 163.75 | 5,530 |
| 01 Mar 2024 | 155.00 | 174.90 | 153.15 | 163.65 | 163.65 | 62,195 |
| 29 Feb 2024 | 156.95 | 157.80 | 148.20 | 151.35 | 151.35 | 5,776 |
| 28 Feb 2024 | 165.00 | 167.45 | 144.80 | 152.90 | 152.90 | 37,945 |
| 27 Feb 2024 | 165.10 | 169.50 | 164.00 | 164.30 | 164.30 | 7,118 |
| 26 Feb 2024 | 171.70 | 171.75 | 164.20 | 164.95 | 164.95 | 10,284 |
| 23 Feb 2024 | 167.30 | 173.80 | 165.00 | 166.60 | 166.60 | 15,075 |
| 22 Feb 2024 | 166.00 | 173.80 | 166.00 | 170.25 | 170.25 | 8,075 |
| 21 Feb 2024 | 170.25 | 174.90 | 170.25 | 171.25 | 171.25 | 16,395 |
| 20 Feb 2024 | 168.85 | 174.00 | 166.50 | 170.25 | 170.25 | 13,696 |
| 19 Feb 2024 | 172.90 | 172.90 | 167.25 | 168.85 | 168.85 | 6,211 |
| 16 Feb 2024 | 171.95 | 174.95 | 167.00 | 169.60 | 169.60 | 9,593 |
| 15 Feb 2024 | 171.30 | 172.20 | 167.30 | 169.15 | 169.15 | 7,404 |
| 14 Feb 2024 | 172.60 | 172.60 | 160.50 | 167.25 | 167.25 | 13,412 |
| 13 Feb 2024 | 173.95 | 173.95 | 168.50 | 169.85 | 169.85 | 27,994 |
| 12 Feb 2024 | 169.70 | 179.00 | 155.55 | 164.65 | 164.65 | 70,251 |
| 09 Feb 2024 | 171.00 | 173.30 | 160.10 | 164.00 | 164.00 | 20,981 |
| 08 Feb 2024 | 171.95 | 176.00 | 165.05 | 170.30 | 170.30 | 17,993 |
| 07 Feb 2024 | 169.00 | 175.00 | 165.10 | 171.55 | 171.55 | 16,898 |
| 06 Feb 2024 | 171.90 | 172.20 | 165.00 | 167.90 | 167.90 | 14,036 |
| 05 Feb 2024 | 179.95 | 179.95 | 168.40 | 170.40 | 170.40 | 18,524 |
| 02 Feb 2024 | 182.20 | 182.70 | 175.10 | 179.05 | 179.05 | 23,186 |
| 01 Feb 2024 | 180.90 | 180.90 | 176.10 | 178.40 | 178.40 | 16,070 |
| 31 Jan 2024 | 175.00 | 187.00 | 173.45 | 180.95 | 180.95 | 78,699 |
| 30 Jan 2024 | 168.00 | 174.50 | 162.50 | 172.15 | 172.15 | 33,754 |
| 29 Jan 2024 | 167.00 | 169.85 | 165.10 | 166.70 | 166.70 | 10,819 |
| 25 Jan 2024 | 167.75 | 167.75 | 163.10 | 164.95 | 164.95 | 4,277 |
| 24 Jan 2024 | 165.90 | 166.95 | 161.15 | 164.85 | 164.85 | 10,515 |
| 23 Jan 2024 | 171.80 | 175.00 | 157.05 | 160.60 | 160.60 | 22,176 |
| 19 Jan 2024 | 174.65 | 175.50 | 168.00 | 171.55 | 171.55 | 15,229 |
| 18 Jan 2024 | 169.25 | 175.00 | 162.50 | 171.55 | 171.55 | 19,580 |
| 17 Jan 2024 | 166.50 | 179.85 | 160.25 | 169.25 | 169.25 | 51,953 |
| 16 Jan 2024 | 168.65 | 178.60 | 165.35 | 169.85 | 169.85 | 70,217 |
| 15 Jan 2024 | 158.00 | 169.70 | 157.65 | 165.35 | 165.35 | 110,697 |
| 12 Jan 2024 | 156.00 | 156.00 | 152.00 | 154.55 | 154.55 | 6,877 |
| 11 Jan 2024 | 154.50 | 155.95 | 153.00 | 153.55 | 153.55 | 5,203 |
| 10 Jan 2024 | 155.70 | 155.70 | 149.50 | 153.30 | 153.30 | 5,497 |
| 09 Jan 2024 | 154.50 | 156.85 | 148.00 | 153.00 | 153.00 | 10,915 |
| 08 Jan 2024 | 154.65 | 154.90 | 148.60 | 150.15 | 150.15 | 9,770 |
| 05 Jan 2024 | 152.25 | 155.90 | 151.00 | 152.10 | 152.10 | 5,708 |
| 04 Jan 2024 | 155.00 | 155.05 | 152.00 | 152.80 | 152.80 | 10,309 |
| 03 Jan 2024 | 155.85 | 155.85 | 151.05 | 153.35 | 153.35 | 4,906 |
| 02 Jan 2024 | 154.65 | 155.95 | 153.10 | 154.00 | 154.00 | 7,095 |
| 01 Jan 2024 | 151.00 | 155.00 | 151.00 | 153.70 | 153.70 | 8,833 |
| 29 Dec 2023 | 151.00 | 152.00 | 148.25 | 150.80 | 150.80 | 6,065 |
| 28 Dec 2023 | 153.25 | 156.10 | 150.10 | 151.40 | 151.40 | 11,233 |
| 27 Dec 2023 | 155.90 | 157.70 | 150.10 | 153.75 | 153.75 | 12,339 |
| 26 Dec 2023 | 154.95 | 157.45 | 152.65 | 153.15 | 153.15 | 13,596 |
| 22 Dec 2023 | 153.95 | 156.00 | 150.25 | 150.75 | 150.75 | 12,567 |
| 21 Dec 2023 | 147.25 | 155.00 | 147.25 | 151.40 | 151.40 | 9,741 |
| 20 Dec 2023 | 149.00 | 160.00 | 143.00 | 147.75 | 147.75 | 77,850 |
| 19 Dec 2023 | 148.05 | 149.75 | 146.05 | 148.85 | 148.85 | 9,426 |
| 18 Dec 2023 | 145.25 | 149.90 | 145.25 | 148.60 | 148.60 | 21,418 |
| 15 Dec 2023 | 141.80 | 146.20 | 141.80 | 145.05 | 145.05 | 21,551 |
| 14 Dec 2023 | 137.70 | 144.20 | 136.10 | 141.80 | 141.80 | 23,152 |
| 13 Dec 2023 | 137.70 | 142.50 | 136.65 | 138.75 | 138.75 | 4,555 |
| 12 Dec 2023 | 139.10 | 140.95 | 136.00 | 137.70 | 137.70 | 12,790 |
| 11 Dec 2023 | 142.85 | 142.85 | 139.10 | 139.55 | 139.55 | 5,758 |
| 08 Dec 2023 | 141.00 | 142.35 | 139.05 | 139.70 | 139.70 | 5,423 |
| 07 Dec 2023 | 139.60 | 142.00 | 139.25 | 140.30 | 140.30 | 11,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.