Price Data Selection & Download
Sam Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2415 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Sam Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹126.35
April 01, 2024
BSE Exchange
Share Price All Time Low
₹4.97
September 15, 2016
BSE Exchange
Highest Volume Trading Day
533,161
December 18, 2018 • ₹7.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SAMINDUS daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹43.64 | ₹43.64 | ₹42.30 | ₹43.50 | 127 |
| 2026-05-20 | ₹47.89 | ₹47.89 | ₹40.85 | ₹43.65 | 342 |
| 2026-05-19 | ₹44.89 | ₹44.89 | ₹41.00 | ₹41.95 | 258 |
| 2026-05-18 | ₹43.99 | ₹44.00 | ₹37.30 | ₹40.85 | 2,265 |
| 2026-05-15 | ₹40.10 | ₹42.00 | ₹37.51 | ₹41.60 | 4,633 |
| 2026-05-13 | ₹42.50 | ₹42.60 | ₹42.50 | ₹42.60 | 78 |
| 2026-05-12 | ₹42.50 | ₹42.50 | ₹42.29 | ₹42.29 | 44 |
| 2026-05-08 | ₹43.86 | ₹43.86 | ₹42.50 | ₹42.50 | 28 |
| 2026-05-07 | ₹46.80 | ₹46.80 | ₹42.90 | ₹43.00 | 154 |
| 2026-05-06 | ₹44.40 | ₹45.89 | ₹41.32 | ₹45.88 | 33 |
| 2026-05-04 | ₹42.41 | ₹49.78 | ₹42.40 | ₹45.25 | 1,111 |
| 2026-04-30 | ₹43.50 | ₹43.50 | ₹43.50 | ₹43.50 | 93 |
| 2026-04-29 | ₹45.85 | ₹46.85 | ₹43.50 | ₹43.50 | 501 |
| 2026-04-28 | ₹43.50 | ₹43.50 | ₹42.00 | ₹43.50 | 11 |
| 2026-04-27 | ₹43.00 | ₹43.00 | ₹43.00 | ₹43.00 | 3 |
| 2026-04-24 | ₹43.10 | ₹43.30 | ₹42.80 | ₹42.80 | 549 |
| 2026-04-23 | ₹41.58 | ₹45.80 | ₹41.58 | ₹45.80 | 3 |
| 2026-04-22 | ₹41.23 | ₹44.00 | ₹41.00 | ₹43.23 | 68 |
| 2026-04-21 | ₹43.40 | ₹45.00 | ₹41.65 | ₹41.65 | 609 |
| 2026-04-20 | ₹43.07 | ₹43.10 | ₹41.55 | ₹42.87 | 389 |
| 2026-04-17 | ₹41.50 | ₹44.00 | ₹40.00 | ₹43.21 | 179 |
| 2026-04-16 | ₹41.10 | ₹46.00 | ₹41.10 | ₹43.24 | 15 |
| 2026-04-15 | ₹45.70 | ₹45.70 | ₹41.22 | ₹43.01 | 1,028 |
| 2026-04-13 | ₹36.00 | ₹46.00 | ₹36.00 | ₹44.00 | 13 |
| 2026-04-08 | ₹39.05 | ₹43.20 | ₹39.05 | ₹40.01 | 69 |
| 2026-04-07 | ₹37.50 | ₹42.00 | ₹37.50 | ₹40.09 | 231 |
| 2026-04-06 | ₹40.00 | ₹42.50 | ₹38.01 | ₹38.01 | 286 |
| 2026-04-02 | ₹35.10 | ₹40.00 | ₹35.10 | ₹40.00 | 314 |
| 2026-04-01 | ₹35.20 | ₹37.18 | ₹35.20 | ₹37.18 | 60 |
| 2026-03-30 | ₹39.90 | ₹39.90 | ₹37.70 | ₹37.72 | 563 |
| 2026-03-27 | ₹38.15 | ₹41.00 | ₹38.15 | ₹38.49 | 891 |
| 2026-03-25 | ₹42.65 | ₹45.80 | ₹38.00 | ₹40.00 | 5,661 |
| 2026-03-24 | ₹47.00 | ₹47.00 | ₹42.25 | ₹42.25 | 1,614 |
| 2026-03-23 | ₹45.00 | ₹45.00 | ₹42.10 | ₹42.14 | 108 |
| 2026-03-20 | ₹46.90 | ₹46.90 | ₹46.90 | ₹46.90 | 1 |
| 2026-03-19 | ₹45.00 | ₹46.90 | ₹44.00 | ₹46.90 | 12 |
| 2026-03-18 | ₹45.00 | ₹45.50 | ₹45.00 | ₹45.00 | 1,694 |
| 2026-03-17 | ₹44.00 | ₹44.01 | ₹40.41 | ₹44.00 | 7,383 |
| 2026-03-16 | ₹39.10 | ₹47.00 | ₹39.10 | ₹43.01 | 26,212 |
| 2026-03-13 | ₹40.00 | ₹44.00 | ₹36.09 | ₹41.79 | 14,580 |
| 2026-03-12 | ₹40.00 | ₹42.69 | ₹39.51 | ₹41.10 | 35 |
| 2026-03-11 | ₹39.77 | ₹39.77 | ₹39.51 | ₹39.51 | 1,160 |
| 2026-03-10 | ₹43.00 | ₹43.00 | ₹36.00 | ₹39.38 | 2,490 |
| 2026-03-09 | ₹38.17 | ₹44.49 | ₹35.10 | ₹36.06 | 634 |
| 2026-03-06 | ₹40.71 | ₹40.97 | ₹38.00 | ₹40.97 | 257 |
| 2026-03-05 | ₹40.20 | ₹41.80 | ₹40.20 | ₹40.71 | 314 |
| 2026-03-04 | ₹42.99 | ₹44.89 | ₹39.55 | ₹43.72 | 1,609 |
| 2026-03-02 | ₹47.49 | ₹47.49 | ₹40.00 | ₹40.06 | 5,235 |
| 2026-02-27 | ₹41.20 | ₹46.97 | ₹39.21 | ₹42.39 | 1,212 |
| 2026-02-26 | ₹41.32 | ₹47.69 | ₹41.32 | ₹41.60 | 3,496 |
| 2026-02-25 | ₹42.50 | ₹42.89 | ₹42.50 | ₹42.89 | 74 |
| 2026-02-24 | ₹48.80 | ₹48.80 | ₹41.25 | ₹45.16 | 995 |
| 2026-02-23 | ₹45.51 | ₹45.51 | ₹44.98 | ₹44.98 | 302 |
| 2026-02-20 | ₹47.00 | ₹47.00 | ₹45.00 | ₹45.51 | 1,934 |
| 2026-02-19 | ₹50.90 | ₹50.90 | ₹45.05 | ₹47.00 | 761 |
| 2026-02-18 | ₹53.80 | ₹53.80 | ₹44.60 | ₹45.01 | 3,742 |
| 2026-02-17 | ₹46.00 | ₹47.00 | ₹43.05 | ₹47.00 | 394 |
| 2026-02-16 | ₹48.90 | ₹48.90 | ₹46.00 | ₹46.00 | 20 |
| 2026-02-13 | ₹42.50 | ₹45.90 | ₹42.50 | ₹45.28 | 931 |
| 2026-02-12 | ₹44.00 | ₹48.00 | ₹44.00 | ₹47.32 | 1,129 |
| 2026-02-11 | ₹46.50 | ₹54.90 | ₹45.01 | ₹46.24 | 1,761 |
| 2026-02-10 | ₹48.00 | ₹48.00 | ₹44.05 | ₹47.49 | 10 |
| 2026-02-09 | ₹52.70 | ₹52.70 | ₹44.30 | ₹46.68 | 153 |
| 2026-02-06 | ₹46.00 | ₹46.39 | ₹43.50 | ₹46.28 | 458 |
| 2026-02-05 | ₹49.00 | ₹49.00 | ₹46.55 | ₹46.55 | 108 |
| 2026-02-04 | ₹48.00 | ₹48.50 | ₹43.40 | ₹46.98 | 165 |
| 2026-02-03 | ₹45.00 | ₹49.35 | ₹43.07 | ₹46.25 | 1,264 |
| 2026-02-02 | ₹53.00 | ₹53.00 | ₹46.30 | ₹46.44 | 18 |
| 2026-02-01 | ₹47.04 | ₹47.04 | ₹46.35 | ₹46.35 | 175 |
| 2026-01-30 | ₹51.90 | ₹51.90 | ₹45.90 | ₹45.90 | 76 |
| 2026-01-29 | ₹48.00 | ₹48.00 | ₹42.50 | ₹43.94 | 73 |
| 2026-01-28 | ₹47.99 | ₹47.99 | ₹47.00 | ₹47.75 | 13 |
| 2026-01-27 | ₹46.70 | ₹46.70 | ₹41.20 | ₹45.80 | 178 |
| 2026-01-23 | ₹48.00 | ₹48.00 | ₹46.00 | ₹46.54 | 24 |
| 2026-01-22 | ₹43.11 | ₹49.55 | ₹43.11 | ₹45.36 | 1,622 |
| 2026-01-21 | ₹47.00 | ₹47.95 | ₹43.25 | ₹47.95 | 2,546 |
| 2026-01-20 | ₹48.20 | ₹50.70 | ₹45.00 | ₹46.10 | 189 |
| 2026-01-19 | ₹49.99 | ₹49.99 | ₹45.00 | ₹46.60 | 2,069 |
| 2026-01-16 | ₹53.00 | ₹53.00 | ₹46.06 | ₹47.88 | 1,729 |
| 2026-01-14 | ₹53.00 | ₹53.00 | ₹46.25 | ₹46.54 | 3,723 |
| 2026-01-13 | ₹55.40 | ₹55.40 | ₹46.00 | ₹46.32 | 1,681 |
| 2026-01-12 | ₹55.10 | ₹55.10 | ₹44.60 | ₹48.79 | 2,594 |
| 2026-01-09 | ₹55.00 | ₹55.00 | ₹47.71 | ₹48.17 | 1,275 |
| 2026-01-08 | ₹54.00 | ₹54.00 | ₹47.02 | ₹47.86 | 2,679 |
| 2026-01-07 | ₹49.00 | ₹53.00 | ₹49.00 | ₹51.55 | 20 |
| 2026-01-06 | ₹56.99 | ₹56.99 | ₹47.90 | ₹49.86 | 263 |
| 2026-01-05 | ₹50.00 | ₹54.40 | ₹50.00 | ₹51.74 | 35 |
| 2026-01-02 | ₹51.00 | ₹51.00 | ₹47.48 | ₹49.92 | 1,895 |
| 2026-01-01 | ₹48.72 | ₹50.50 | ₹46.30 | ₹50.00 | 791 |
Sam Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SAMINDUS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.00%
₹50.00 → ₹43.50
Year to Date
Price Volatility
7.24%
Low Volatility
Year to Date
Average Daily Volume
1,422
Year to Date Average
BSE Exchange
Sam Industries Share Price History – Frequently Asked Questions
Common questions about SAMINDUS historical data and records. For live price, key ratios and fundamentals, see SAMINDUS share price.
What is the all-time high share price of Sam Industries (SAMINDUS)?
The all-time high share price of Sam Industries was ₹126.35 recorded on April 01, 2024 on the BSE exchange.
What is the all-time low share price of Sam Industries (SAMINDUS)?
The all-time low share price of Sam Industries was ₹4.97 recorded on September 15, 2016 on the BSE exchange.
How can I download SAMINDUS historical share price data?
You can download Sam Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMINDUS shares?
The highest trading volume day for Sam Industries was 533,161 shares traded on December 18, 2018 on the BSE exchange, with share price at ₹7.1.