Price Data Selection & Download
Samkrg Pistons & Rings Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4583 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Samkrg Pistons & Rings stock price NSE.
Share Price All Time High
₹379.00
January 15, 2018
BSE Exchange
Share Price All Time Low
₹27.00
November 20, 2008
BSE Exchange
Highest Volume Trading Day
447,009
May 12, 2010 • ₹73.65
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SAMKRG daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹112.00 | ₹119.45 | ₹110.00 | ₹111.20 | 795 |
| 2026-09-17 | ₹114.00 | ₹114.00 | ₹108.05 | ₹112.00 | 1,777 |
| 2026-09-16 | ₹114.00 | ₹114.00 | ₹109.00 | ₹111.50 | 943 |
| 2026-09-15 | ₹114.45 | ₹114.45 | ₹110.80 | ₹111.00 | 3,005 |
| 2026-09-11 | ₹112.85 | ₹115.00 | ₹111.00 | ₹114.45 | 3,725 |
| 2026-09-10 | ₹114.50 | ₹117.00 | ₹113.35 | ₹114.85 | 2,249 |
| 2026-09-09 | ₹114.00 | ₹114.65 | ₹112.55 | ₹114.00 | 4,684 |
| 2026-09-08 | ₹114.45 | ₹114.95 | ₹113.75 | ₹113.90 | 941 |
| 2026-09-07 | ₹115.50 | ₹117.75 | ₹112.00 | ₹113.65 | 17,981 |
| 2026-09-04 | ₹115.05 | ₹116.90 | ₹114.20 | ₹116.80 | 1,865 |
| 2026-09-03 | ₹115.10 | ₹117.80 | ₹114.70 | ₹116.10 | 1,453 |
| 2026-09-02 | ₹117.25 | ₹117.30 | ₹115.10 | ₹115.40 | 920 |
| 2026-09-01 | ₹115.75 | ₹118.40 | ₹115.75 | ₹116.50 | 887 |
| 2026-08-31 | ₹112.75 | ₹118.95 | ₹112.75 | ₹115.65 | 839 |
| 2026-08-28 | ₹116.70 | ₹118.00 | ₹116.30 | ₹116.30 | 3,880 |
| 2026-08-27 | ₹118.00 | ₹118.00 | ₹115.70 | ₹115.95 | 4,301 |
| 2026-08-26 | ₹119.00 | ₹119.40 | ₹117.30 | ₹117.35 | 1,956 |
| 2026-08-25 | ₹119.35 | ₹119.35 | ₹118.00 | ₹119.00 | 1,027 |
| 2026-08-24 | ₹117.05 | ₹121.45 | ₹117.05 | ₹117.40 | 994 |
| 2026-08-21 | ₹119.00 | ₹119.00 | ₹117.05 | ₹117.60 | 1,162 |
| 2026-08-20 | ₹121.95 | ₹121.95 | ₹119.50 | ₹119.50 | 184 |
| 2026-08-19 | ₹118.20 | ₹120.85 | ₹118.00 | ₹119.15 | 1,935 |
| 2026-08-18 | ₹116.00 | ₹119.60 | ₹115.00 | ₹118.20 | 1,509 |
| 2026-08-17 | ₹117.30 | ₹119.50 | ₹117.00 | ₹118.85 | 1,100 |
| 2026-08-14 | ₹116.70 | ₹120.00 | ₹116.50 | ₹118.85 | 1,918 |
| 2026-08-13 | ₹116.10 | ₹118.95 | ₹116.10 | ₹116.50 | 1,328 |
| 2026-08-12 | ₹119.00 | ₹119.00 | ₹116.40 | ₹116.90 | 1,637 |
| 2026-08-11 | ₹118.30 | ₹119.40 | ₹116.10 | ₹116.25 | 6,300 |
| 2026-08-10 | ₹123.95 | ₹125.75 | ₹117.15 | ₹117.90 | 15,507 |
| 2026-08-07 | ₹123.85 | ₹123.85 | ₹121.10 | ₹123.40 | 829 |
| 2026-08-06 | ₹121.35 | ₹123.85 | ₹121.35 | ₹122.45 | 3,917 |
| 2026-08-05 | ₹119.65 | ₹120.00 | ₹118.55 | ₹119.50 | 1,229 |
| 2026-08-04 | ₹118.70 | ₹121.45 | ₹118.00 | ₹119.10 | 3,590 |
| 2026-08-03 | ₹119.00 | ₹121.95 | ₹118.30 | ₹118.70 | 1,749 |
| 2026-07-31 | ₹118.25 | ₹121.35 | ₹118.00 | ₹119.15 | 3,778 |
| 2026-07-30 | ₹121.45 | ₹121.45 | ₹118.25 | ₹118.30 | 716 |
| 2026-07-29 | ₹119.70 | ₹122.20 | ₹119.05 | ₹119.05 | 806 |
| 2026-07-28 | ₹119.00 | ₹121.65 | ₹118.00 | ₹119.70 | 1,659 |
| 2026-07-27 | ₹124.80 | ₹124.80 | ₹118.00 | ₹118.85 | 3,020 |
| 2026-07-24 | ₹120.40 | ₹121.00 | ₹118.50 | ₹118.85 | 2,525 |
| 2026-07-23 | ₹120.50 | ₹124.90 | ₹120.00 | ₹120.35 | 2,167 |
| 2026-07-22 | ₹122.95 | ₹123.40 | ₹119.05 | ₹119.50 | 523 |
| 2026-07-21 | ₹121.00 | ₹122.95 | ₹120.25 | ₹120.90 | 875 |
| 2026-07-20 | ₹125.00 | ₹125.00 | ₹120.80 | ₹121.40 | 2,116 |
| 2026-07-17 | ₹120.80 | ₹125.00 | ₹120.00 | ₹122.90 | 5,028 |
| 2026-07-16 | ₹120.25 | ₹122.00 | ₹118.35 | ₹118.45 | 489 |
| 2026-07-15 | ₹121.70 | ₹121.70 | ₹118.25 | ₹119.25 | 86 |
| 2026-07-14 | ₹124.95 | ₹124.95 | ₹118.60 | ₹118.95 | 1,470 |
| 2026-07-13 | ₹117.00 | ₹122.00 | ₹117.00 | ₹118.70 | 904 |
| 2026-07-10 | ₹122.90 | ₹122.90 | ₹119.10 | ₹119.45 | 268 |
| 2026-07-09 | ₹120.00 | ₹120.70 | ₹118.50 | ₹119.00 | 799 |
| 2026-07-08 | ₹119.05 | ₹121.45 | ₹117.55 | ₹118.50 | 1,103 |
| 2026-07-07 | ₹120.00 | ₹121.60 | ₹119.00 | ₹120.90 | 1,224 |
| 2026-07-06 | ₹120.35 | ₹123.90 | ₹118.25 | ₹119.15 | 2,225 |
| 2026-07-03 | ₹120.40 | ₹120.95 | ₹119.00 | ₹120.35 | 364 |
| 2026-07-02 | ₹125.30 | ₹127.00 | ₹120.10 | ₹120.50 | 1,010 |
| 2026-07-01 | ₹121.45 | ₹123.20 | ₹120.00 | ₹122.85 | 1,346 |
| 2026-06-30 | ₹117.10 | ₹120.80 | ₹117.10 | ₹119.75 | 503 |
| 2026-06-29 | ₹119.45 | ₹119.95 | ₹117.65 | ₹118.50 | 2,481 |
| 2026-06-25 | ₹120.00 | ₹123.75 | ₹120.00 | ₹120.05 | 702 |
| 2026-06-24 | ₹119.85 | ₹122.30 | ₹118.80 | ₹120.00 | 1,382 |
| 2026-06-23 | ₹126.35 | ₹126.35 | ₹120.25 | ₹120.90 | 7,925 |
| 2026-06-22 | ₹125.90 | ₹126.85 | ₹123.05 | ₹125.20 | 4,862 |
| 2026-06-19 | ₹121.80 | ₹125.95 | ₹120.10 | ₹123.85 | 3,673 |
| 2026-06-18 | ₹119.60 | ₹121.70 | ₹118.00 | ₹119.75 | 4,516 |
| 2026-06-17 | ₹120.50 | ₹124.00 | ₹119.60 | ₹119.70 | 1,048 |
| 2026-06-16 | ₹119.35 | ₹123.95 | ₹119.25 | ₹121.20 | 1,317 |
| 2026-06-15 | ₹124.90 | ₹124.90 | ₹118.25 | ₹121.40 | 5,713 |
| 2026-06-12 | ₹121.00 | ₹121.00 | ₹118.00 | ₹119.80 | 2,745 |
| 2026-06-11 | ₹125.90 | ₹125.90 | ₹118.00 | ₹118.10 | 5,371 |
| 2026-06-10 | ₹120.10 | ₹124.00 | ₹120.10 | ₹121.80 | 929 |
| 2026-06-09 | ₹122.95 | ₹122.95 | ₹121.00 | ₹121.80 | 1,149 |
| 2026-06-08 | ₹121.15 | ₹124.80 | ₹118.40 | ₹119.20 | 1,037 |
| 2026-06-05 | ₹123.00 | ₹123.00 | ₹119.85 | ₹121.15 | 2,270 |
| 2026-06-04 | ₹126.65 | ₹126.65 | ₹120.10 | ₹121.60 | 1,369 |
| 2026-06-03 | ₹124.20 | ₹124.20 | ₹119.60 | ₹122.30 | 1,366 |
| 2026-06-02 | ₹114.70 | ₹125.00 | ₹114.70 | ₹120.65 | 4,055 |
| 2026-06-01 | ₹130.00 | ₹130.05 | ₹114.60 | ₹117.65 | 16,106 |
| 2026-05-29 | ₹116.95 | ₹133.10 | ₹116.50 | ₹125.65 | 28,819 |
| 2026-05-27 | ₹113.65 | ₹118.80 | ₹112.00 | ₹113.45 | 3,583 |
| 2026-05-26 | ₹116.90 | ₹116.90 | ₹112.00 | ₹113.65 | 1,016 |
| 2026-05-25 | ₹114.85 | ₹114.95 | ₹112.50 | ₹112.80 | 1,291 |
| 2026-05-22 | ₹112.00 | ₹114.90 | ₹110.60 | ₹112.35 | 2,070 |
| 2026-05-21 | ₹114.95 | ₹115.25 | ₹109.00 | ₹114.45 | 3,464 |
| 2026-05-20 | ₹114.25 | ₹114.40 | ₹111.90 | ₹113.70 | 1,100 |
| 2026-05-19 | ₹114.00 | ₹117.40 | ₹111.65 | ₹114.75 | 86 |
| 2026-05-18 | ₹115.00 | ₹115.00 | ₹111.60 | ₹113.30 | 1,400 |
| 2026-05-15 | ₹116.30 | ₹116.30 | ₹112.65 | ₹114.70 | 589 |
| 2026-05-14 | ₹117.45 | ₹117.45 | ₹113.00 | ₹114.00 | 721 |
| 2026-05-13 | ₹114.50 | ₹117.00 | ₹112.60 | ₹114.35 | 1,667 |
| 2026-05-12 | ₹116.00 | ₹117.35 | ₹112.95 | ₹114.20 | 1,859 |
| 2026-05-11 | ₹120.40 | ₹122.00 | ₹114.10 | ₹115.50 | 5,607 |
| 2026-05-08 | ₹122.00 | ₹123.90 | ₹117.00 | ₹121.00 | 1,233 |
| 2026-05-07 | ₹119.00 | ₹122.45 | ₹119.00 | ₹122.00 | 1,163 |
| 2026-05-06 | ₹118.30 | ₹121.95 | ₹118.30 | ₹118.70 | 923 |
| 2026-05-05 | ₹121.00 | ₹123.80 | ₹118.20 | ₹118.40 | 1,712 |
| 2026-05-04 | ₹122.65 | ₹122.65 | ₹118.50 | ₹121.00 | 508 |
| 2026-04-30 | ₹120.00 | ₹120.00 | ₹114.10 | ₹115.20 | 916 |
| 2026-04-29 | ₹119.85 | ₹120.00 | ₹118.45 | ₹119.95 | 2,471 |
| 2026-04-28 | ₹120.80 | ₹120.80 | ₹118.00 | ₹119.95 | 253 |
| 2026-04-27 | ₹118.95 | ₹120.95 | ₹118.70 | ₹120.15 | 884 |
| 2026-04-24 | ₹120.50 | ₹120.50 | ₹115.50 | ₹116.00 | 1,360 |
| 2026-04-23 | ₹120.80 | ₹122.95 | ₹117.60 | ₹119.00 | 2,909 |
| 2026-04-22 | ₹120.95 | ₹121.45 | ₹118.50 | ₹119.95 | 1,691 |
| 2026-04-21 | ₹119.60 | ₹119.60 | ₹118.00 | ₹118.65 | 3,440 |
| 2026-04-20 | ₹124.95 | ₹124.95 | ₹118.00 | ₹121.50 | 290 |
| 2026-04-17 | ₹121.00 | ₹122.90 | ₹120.55 | ₹122.90 | 2,007 |
| 2026-04-16 | ₹122.95 | ₹122.95 | ₹118.00 | ₹121.00 | 548 |
| 2026-04-15 | ₹119.40 | ₹121.60 | ₹119.25 | ₹120.65 | 2,331 |
| 2026-04-13 | ₹117.50 | ₹119.75 | ₹113.05 | ₹119.40 | 586 |
| 2026-04-10 | ₹117.00 | ₹118.95 | ₹116.00 | ₹117.45 | 1,009 |
| 2026-04-09 | ₹116.45 | ₹118.45 | ₹116.45 | ₹117.90 | 72 |
| 2026-04-08 | ₹113.10 | ₹116.90 | ₹113.10 | ₹116.45 | 3,321 |
| 2026-04-07 | ₹115.50 | ₹115.60 | ₹110.80 | ₹111.95 | 1,053 |
| 2026-04-06 | ₹115.00 | ₹115.00 | ₹109.10 | ₹112.80 | 181 |
| 2026-04-02 | ₹106.45 | ₹113.60 | ₹106.45 | ₹111.25 | 755 |
| 2026-04-01 | ₹100.25 | ₹107.45 | ₹100.25 | ₹106.45 | 2,166 |
| 2026-03-30 | ₹111.45 | ₹111.45 | ₹99.95 | ₹100.75 | 10,507 |
| 2026-03-27 | ₹109.00 | ₹114.90 | ₹107.00 | ₹107.85 | 9,984 |
| 2026-03-25 | ₹116.90 | ₹116.90 | ₹109.30 | ₹109.80 | 2,527 |
| 2026-03-24 | ₹114.90 | ₹114.90 | ₹111.05 | ₹112.00 | 3,947 |
| 2026-03-23 | ₹110.95 | ₹110.95 | ₹108.00 | ₹109.50 | 4,515 |
| 2026-03-20 | ₹113.95 | ₹116.40 | ₹110.00 | ₹110.90 | 13,758 |
| 2026-03-19 | ₹113.55 | ₹114.50 | ₹110.00 | ₹110.50 | 3,718 |
| 2026-03-18 | ₹112.30 | ₹116.00 | ₹112.25 | ₹113.55 | 6,402 |
| 2026-03-17 | ₹116.20 | ₹116.20 | ₹112.25 | ₹113.05 | 2,525 |
| 2026-03-16 | ₹117.75 | ₹117.75 | ₹113.00 | ₹116.00 | 57 |
| 2026-03-13 | ₹115.00 | ₹115.00 | ₹112.25 | ₹114.50 | 18,271 |
| 2026-03-12 | ₹114.25 | ₹117.20 | ₹114.25 | ₹114.80 | 2,407 |
| 2026-03-11 | ₹115.25 | ₹118.20 | ₹114.25 | ₹114.60 | 2,008 |
| 2026-03-10 | ₹109.05 | ₹115.95 | ₹109.05 | ₹114.30 | 869 |
| 2026-03-09 | ₹115.00 | ₹116.15 | ₹110.00 | ₹111.25 | 3,412 |
| 2026-03-06 | ₹115.25 | ₹119.80 | ₹115.25 | ₹117.25 | 1,001 |
| 2026-03-05 | ₹117.70 | ₹121.00 | ₹115.25 | ₹115.75 | 1,297 |
| 2026-03-04 | ₹117.00 | ₹118.00 | ₹115.05 | ₹117.10 | 2,039 |
| 2026-03-02 | ₹120.00 | ₹122.95 | ₹117.00 | ₹118.20 | 1,954 |
| 2026-02-27 | ₹123.90 | ₹124.15 | ₹117.05 | ₹117.65 | 17,566 |
| 2026-02-26 | ₹123.40 | ₹123.40 | ₹121.60 | ₹121.60 | 258 |
| 2026-02-25 | ₹125.95 | ₹125.95 | ₹121.30 | ₹123.40 | 1,062 |
| 2026-02-24 | ₹124.25 | ₹125.45 | ₹121.25 | ₹122.50 | 1,927 |
| 2026-02-23 | ₹125.05 | ₹127.45 | ₹123.35 | ₹126.85 | 462 |
| 2026-02-20 | ₹127.40 | ₹127.40 | ₹123.20 | ₹125.05 | 340 |
| 2026-02-19 | ₹127.00 | ₹127.00 | ₹122.55 | ₹123.15 | 102 |
| 2026-02-18 | ₹128.65 | ₹128.65 | ₹126.50 | ₹127.50 | 150 |
| 2026-02-17 | ₹126.90 | ₹126.90 | ₹123.00 | ₹125.65 | 181 |
| 2026-02-16 | ₹126.95 | ₹126.95 | ₹122.40 | ₹122.50 | 3,658 |
| 2026-02-13 | ₹124.40 | ₹126.30 | ₹124.40 | ₹125.05 | 417 |
| 2026-02-12 | ₹121.65 | ₹131.00 | ₹121.65 | ₹124.40 | 7,456 |
| 2026-02-11 | ₹125.40 | ₹126.00 | ₹123.55 | ₹124.70 | 2,911 |
| 2026-02-10 | ₹125.00 | ₹127.75 | ₹124.80 | ₹125.45 | 1,515 |
| 2026-02-09 | ₹126.00 | ₹128.95 | ₹124.55 | ₹124.80 | 4,896 |
| 2026-02-06 | ₹124.65 | ₹127.50 | ₹124.10 | ₹124.30 | 690 |
| 2026-02-05 | ₹127.00 | ₹128.80 | ₹124.00 | ₹128.15 | 1,914 |
| 2026-02-04 | ₹128.45 | ₹128.45 | ₹124.50 | ₹125.05 | 1,965 |
| 2026-02-03 | ₹125.85 | ₹127.05 | ₹125.80 | ₹126.65 | 1,351 |
| 2026-02-02 | ₹126.90 | ₹126.90 | ₹121.10 | ₹122.50 | 2,790 |
| 2026-02-01 | ₹127.90 | ₹127.90 | ₹121.00 | ₹126.05 | 380 |
| 2026-01-30 | ₹122.00 | ₹123.90 | ₹122.00 | ₹122.55 | 1,264 |
| 2026-01-29 | ₹124.95 | ₹124.95 | ₹121.00 | ₹122.60 | 901 |
| 2026-01-28 | ₹120.30 | ₹123.45 | ₹120.30 | ₹123.30 | 865 |
| 2026-01-27 | ₹127.90 | ₹127.90 | ₹120.00 | ₹120.30 | 8,112 |
| 2026-01-23 | ₹126.95 | ₹126.95 | ₹122.85 | ₹123.35 | 3,725 |
| 2026-01-22 | ₹126.95 | ₹126.95 | ₹122.60 | ₹123.40 | 3,224 |
| 2026-01-21 | ₹123.15 | ₹128.40 | ₹120.00 | ₹124.00 | 4,989 |
| 2026-01-20 | ₹126.20 | ₹127.50 | ₹124.25 | ₹124.30 | 1,613 |
| 2026-01-19 | ₹126.00 | ₹133.95 | ₹126.00 | ₹126.20 | 546 |
| 2026-01-16 | ₹128.00 | ₹132.95 | ₹127.10 | ₹127.95 | 732 |
| 2026-01-14 | ₹126.75 | ₹130.90 | ₹126.00 | ₹128.55 | 726 |
| 2026-01-13 | ₹129.10 | ₹129.10 | ₹126.70 | ₹126.75 | 229 |
| 2026-01-12 | ₹128.50 | ₹129.50 | ₹127.00 | ₹128.95 | 495 |
| 2026-01-09 | ₹131.25 | ₹131.25 | ₹128.50 | ₹128.80 | 818 |
| 2026-01-08 | ₹137.00 | ₹137.00 | ₹128.00 | ₹129.60 | 3,663 |
| 2026-01-07 | ₹132.70 | ₹136.80 | ₹132.70 | ₹136.50 | 1,182 |
| 2026-01-06 | ₹135.90 | ₹135.90 | ₹131.25 | ₹132.35 | 740 |
| 2026-01-05 | ₹135.60 | ₹136.00 | ₹135.60 | ₹135.90 | 32 |
| 2026-01-02 | ₹137.45 | ₹137.80 | ₹135.80 | ₹136.95 | 2,123 |
| 2026-01-01 | ₹135.20 | ₹135.95 | ₹133.25 | ₹133.45 | 1,160 |
Samkrg Pistons & Rings Share Price Performance Analysis (Jan 2008 - Sep 2026)
SAMKRG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.67%
₹133.45 → ₹111.20
Year to Date
Price Volatility
4.54%
Low Volatility
Year to Date
Average Daily Volume
2,658
Year to Date Average
BSE Exchange
Samkrg Pistons & Rings Share Price History – Frequently Asked Questions
Common questions about SAMKRG historical data and records. Analyse Samkrg Pistons & Rings ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Samkrg Pistons & Rings (SAMKRG)?
The all-time high share price of Samkrg Pistons & Rings was ₹379.0 recorded on January 15, 2018 on the BSE exchange.
What is the all-time low share price of Samkrg Pistons & Rings (SAMKRG)?
The all-time low share price of Samkrg Pistons & Rings was ₹27.0 recorded on November 20, 2008 on the BSE exchange.
How can I download SAMKRG historical share price data?
You can download Samkrg Pistons & Rings 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 SAMKRG shares?
The highest trading volume day for Samkrg Pistons & Rings was 447,009 shares traded on May 12, 2010 on the BSE exchange, with share price at ₹73.65.