Sampre Nutrition

Sampre Nutritions Ltd Historical Data

NSEBSE

₹25.24

(1.12%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	32.8	32.8	32.8	32.8	308	64,42,084	1,96,405
20-Nov-2025	31.2	31.2	31.2	31.2	161	15,93,259	51,066
21-Nov-2025	29.65	29.65	29.65	29.65	128	4,50,442	15,192
24-Nov-2025	28.2	30	28.2	29.6	755	3,99,94,761	13,57,581
25-Nov-2025	29.6	31.05	29.6	31.05	854	94,93,283	3,07,042
26-Nov-2025	31.7	32.6	31.7	32.6	755	89,44,548	2,76,255
27-Nov-2025	34.2	34.2	33	34	753	80,37,969	2,36,696
28-Nov-2025	33.85	34.85	32.3	32.3	339	56,12,135	1,68,695
01-Dec-2025	30.69	30.69	30.69	30.69	103	3,06,838	9,998
02-Dec-2025	30.69	32.22	29.16	31.41	834	1,24,48,810	4,07,446
03-Dec-2025	31	31	29.84	30.66	602	46,50,498	1,54,420
04-Dec-2025	30.84	31.19	29.13	29.15	469	37,78,572	1,28,042
05-Dec-2025	27.7	29.1	27.7	27.7	264	7,58,312	27,317
08-Dec-2025	27.7	27.7	26.32	26.32	166	5,94,105	22,498
09-Dec-2025	25.01	25.01	25.01	25.01	155	6,08,893	24,346
10-Dec-2025	23.76	26.26	23.76	26.26	214	22,64,033	88,086
11-Dec-2025	27.57	27.57	27.55	27.57	382	35,37,975	1,28,335
12-Dec-2025	28.91	28.94	28.9	28.94	748	1,56,60,564	5,41,211
15-Dec-2025	29	29.85	27.5	27.5	670	69,23,953	2,43,055
16-Dec-2025	26.13	26.13	26.13	26.13	140	15,09,138	57,755
17-Dec-2025	24.83	27	24.83	26.06	809	45,81,813	1,82,204
18-Dec-2025	25.98	26.9	24.78	24.96	749	30,62,001	1,19,762
19-Dec-2025	24.99	26.2	23.73	25.24	636	42,69,176	1,73,677

Sampre Nutrition: Related NEWS

No Record Found

Invest wise with Expert advice