U.S. Markets close in 2 hrs 48 mins

Samrat Pharmachem Limited (SAMRATPH.BO)

Bombay Stock Exchange - Bombay Stock Exchange Real Time Price. Currency in INR
Add to watchlist
52.95-2.05 (-3.73%)
At close: 3:21PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201752.8053.9552.7552.9552.95550
Aug 21, 201754.2056.0054.2055.0055.00664
Aug 18, 201752.9555.2052.9555.2055.20302
Aug 17, 201753.5053.5053.5053.5053.50-
Aug 16, 201752.6055.2552.6053.5053.501,472
Aug 14, 201752.6557.5552.6052.6052.607,175
Aug 11, 201757.9057.9052.0556.4556.45187
Aug 10, 201763.8063.8052.4053.4553.452,738
Aug 09, 201758.1059.9558.0058.0058.00516
Aug 08, 201760.4060.5057.8058.1058.10339
Aug 07, 201766.0066.0057.0060.4560.453,213
Aug 04, 201759.1063.5559.1060.5560.55239
Aug 03, 201760.2060.6059.0060.5560.551,251
Aug 02, 201760.4561.0060.4560.6060.60291
Aug 01, 201763.2563.3559.5062.7062.701,664
Jul 31, 201759.5062.4559.5060.3560.35467
Jul 28, 201762.0063.5059.5059.5059.50231
Jul 27, 201762.0062.1060.5061.9561.951,339
Jul 26, 201762.0066.0062.0063.5563.551,250
Jul 25, 201760.0064.4559.7564.4064.403,657
Jul 24, 201762.8563.5060.3061.4061.404,912
Jul 21, 201760.0061.4560.0061.4561.45309
Jul 20, 201762.0062.4059.5060.0060.00370
Jul 19, 201763.0063.0058.0059.5059.502,498
Jul 18, 201760.1060.5060.0060.0060.001,477
Jul 17, 201762.0062.0060.5060.5560.55609
Jul 14, 201762.7062.7060.5061.5061.502,060
Jul 13, 201763.0063.0060.3062.9062.90750
Jul 12, 201763.1064.0063.0063.0063.00334
Jul 11, 201765.5065.5063.1063.1063.10245
Jul 10, 201762.5063.1062.5063.1063.10221
Jul 07, 201762.0062.0060.0060.1060.10632
Jul 06, 201761.5061.5060.0060.1560.15668
Jul 05, 201761.8062.8560.0061.5561.55349
Jul 04, 201761.0561.0560.0060.0560.051,320
Jul 03, 201764.4064.4061.5062.1562.151,601
Jun 30, 201760.4064.5060.1564.4064.402,245
Jun 29, 201761.9562.2557.2062.2562.252,118
Jun 28, 201760.1060.1060.0060.0060.002,493
Jun 27, 201762.3562.3559.3060.1060.101,497
Jun 23, 201760.8562.9060.8062.3562.352,158
Jun 22, 201764.5064.9561.9562.0062.001,236
Jun 21, 201765.0065.0062.2564.0064.001,280
Jun 20, 201765.9565.9562.0065.5065.50235
Jun 19, 201762.4063.3061.0062.8562.851,685
Jun 16, 201763.7063.7059.2060.3060.301,731
Jun 15, 201758.3061.2057.0060.7060.702,730
Jun 14, 201759.7562.7057.0058.3058.303,008
Jun 13, 201759.5062.0059.4059.7559.752,393
Jun 12, 201762.0063.0059.1561.6061.604,015
Jun 09, 201759.9561.8059.0061.8061.803,075
Jun 08, 201758.7558.9056.6058.9058.901,869
Jun 07, 201761.5561.5555.8556.1056.105,867
Jun 06, 201758.6060.9558.3558.7558.759,239
Jun 05, 201761.4066.4061.4061.4061.408,616
Jun 02, 201764.6064.6064.6064.6064.603,361
Jun 01, 201768.0068.0068.0068.0068.006,457
May 31, 201771.9071.9071.5571.5571.551,896
May 30, 201771.1075.9571.0075.3075.304,191
May 29, 201775.5075.6073.5074.7074.701,400
May 26, 201778.8078.8074.5077.0077.00266
May 25, 201777.8077.8072.9076.8076.801,362
May 24, 201776.9078.7572.0075.1575.152,931
May 23, 201773.1575.0073.1075.0075.004,100
May 22, 201775.0078.0075.0076.9076.907,548
May 19, 201775.1077.9074.9575.2075.20820
May 18, 201778.7078.8075.0578.8078.80402
May 17, 201776.0080.4076.0077.0577.052,136
May 16, 201778.9579.9075.8579.8579.853,326
May 15, 201778.0081.5076.0076.1076.103,509
May 12, 201778.0082.0077.2078.0078.00851
May 11, 201777.3082.0077.0580.8080.801,141
May 10, 201779.0083.5077.0079.3079.305,757
May 09, 201783.9084.0079.0580.1080.104,411
May 08, 201780.2082.4080.0082.3582.352,079
May 05, 201783.1083.1080.0080.0580.053,020
May 04, 201780.0084.0080.0083.8083.802,314
May 03, 201780.5083.0080.0080.0080.001,825
May 02, 201783.0085.0081.0084.0084.002,874
Apr 28, 201786.8086.8083.0083.0083.00995
Apr 27, 201787.3087.3081.3085.4585.453,168
Apr 26, 201783.2587.8583.2583.3083.302,614
Apr 25, 201790.5090.9584.0086.9586.953,675
Apr 24, 201792.7092.7085.8086.6586.654,471
Apr 21, 201792.0094.4090.0090.1090.108,336
Apr 20, 201788.0090.4588.0090.4590.4517,012
Apr 19, 201788.9088.9084.0086.1586.153,862
Apr 18, 201790.2591.5584.1087.2587.2512,937
Apr 17, 201783.0587.2083.0087.2087.2010,899
Apr 13, 201784.9085.0078.2083.0583.056,885
Apr 12, 201784.5084.8081.0082.2582.256,609
Apr 11, 201786.0086.0083.1085.1585.154,363
Apr 10, 201781.0086.5080.0085.8085.8013,800
Apr 07, 201779.0085.4077.9582.8082.808,525
Apr 06, 201787.9587.9581.8082.0582.0513,644
Apr 05, 201782.2086.3080.0586.1086.1027,106
Apr 03, 201782.9582.9579.0082.2082.2026,963
Mar 31, 201777.0079.0077.0079.0079.0029,380
Mar 30, 201775.2575.2575.2075.2575.2511,056
Mar 29, 201771.7071.7071.7071.7071.702,417
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...