Price Data Selection & Download
Samrat Forgings Share Price All Time Records & Statistics (Nov 2020 - Jul 2026)
1112 daily OHLCV records on BSE from Nov. 2020 to July 2026. Browse SAMRATFORG complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹575.00
October 20, 2023
BSE Exchange
Share Price All Time Low
₹43.60
November 17, 2020
BSE Exchange
Highest Volume Trading Day
3,127
November 14, 2022 • ₹122.85
BSE Exchange
Share Price History Data (Nov 2020 - Jul 2026)
SAMRATFORG daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹215.00 | ₹225.00 | ₹215.00 | ₹225.00 | 31 |
| 2026-07-21 | ₹215.00 | ₹215.00 | ₹215.00 | ₹215.00 | 32 |
| 2026-07-20 | ₹215.00 | ₹215.00 | ₹215.00 | ₹215.00 | 20 |
| 2026-07-17 | ₹211.10 | ₹211.10 | ₹211.00 | ₹211.00 | 21 |
| 2026-07-16 | ₹224.00 | ₹224.00 | ₹211.00 | ₹211.00 | 104 |
| 2026-07-15 | ₹215.05 | ₹220.05 | ₹215.05 | ₹215.50 | 15 |
| 2026-07-14 | ₹225.15 | ₹230.05 | ₹225.15 | ₹225.15 | 75 |
| 2026-07-13 | ₹237.00 | ₹237.00 | ₹237.00 | ₹237.00 | 54 |
| 2026-07-09 | ₹237.00 | ₹237.00 | ₹237.00 | ₹237.00 | 1 |
| 2026-07-08 | ₹237.00 | ₹237.00 | ₹237.00 | ₹237.00 | 70 |
| 2026-07-06 | ₹237.00 | ₹237.00 | ₹237.00 | ₹237.00 | 3 |
| 2026-07-03 | ₹237.00 | ₹237.00 | ₹237.00 | ₹237.00 | 14 |
| 2026-07-02 | ₹236.20 | ₹236.20 | ₹236.20 | ₹236.20 | 1 |
| 2026-07-01 | ₹236.20 | ₹236.20 | ₹236.20 | ₹236.20 | 10 |
| 2026-06-30 | ₹236.20 | ₹237.00 | ₹236.20 | ₹236.20 | 26 |
| 2026-06-29 | ₹250.00 | ₹250.00 | ₹248.60 | ₹248.60 | 3 |
| 2026-06-24 | ₹250.00 | ₹250.00 | ₹250.00 | ₹250.00 | 30 |
| 2026-06-23 | ₹254.95 | ₹254.95 | ₹254.95 | ₹254.95 | 10 |
| 2026-06-22 | ₹241.00 | ₹255.00 | ₹241.00 | ₹255.00 | 38 |
| 2026-06-19 | ₹232.00 | ₹244.65 | ₹232.00 | ₹244.65 | 37 |
| 2026-06-18 | ₹222.90 | ₹233.00 | ₹222.90 | ₹233.00 | 21 |
| 2026-06-17 | ₹224.00 | ₹226.00 | ₹224.00 | ₹224.00 | 16 |
| 2026-06-16 | ₹236.00 | ₹237.15 | ₹227.05 | ₹227.05 | 18 |
| 2026-06-15 | ₹239.00 | ₹239.00 | ₹239.00 | ₹239.00 | 58 |
| 2026-06-12 | ₹239.95 | ₹239.95 | ₹239.00 | ₹239.00 | 62 |
| 2026-06-11 | ₹247.95 | ₹247.95 | ₹247.95 | ₹247.95 | 13 |
| 2026-06-10 | ₹267.00 | ₹279.90 | ₹261.00 | ₹261.00 | 37 |
| 2026-06-09 | ₹269.00 | ₹269.00 | ₹267.00 | ₹267.00 | 19 |
| 2026-06-08 | ₹257.25 | ₹257.25 | ₹257.00 | ₹257.25 | 962 |
| 2026-06-05 | ₹240.00 | ₹245.00 | ₹240.00 | ₹245.00 | 34 |
| 2026-06-04 | ₹241.00 | ₹241.00 | ₹239.95 | ₹239.95 | 136 |
| 2026-06-03 | ₹211.15 | ₹231.90 | ₹211.15 | ₹231.90 | 342 |
| 2026-06-02 | ₹221.40 | ₹221.40 | ₹221.40 | ₹221.40 | 41 |
| 2026-06-01 | ₹207.90 | ₹211.00 | ₹207.90 | ₹211.00 | 82 |
| 2026-05-26 | ₹201.95 | ₹202.00 | ₹197.00 | ₹202.00 | 141 |
| 2026-05-25 | ₹200.00 | ₹200.00 | ₹193.20 | ₹193.20 | 86 |
| 2026-05-20 | ₹204.45 | ₹204.45 | ₹200.00 | ₹200.00 | 129 |
| 2026-05-18 | ₹205.00 | ₹205.00 | ₹194.75 | ₹194.75 | 5 |
| 2026-05-14 | ₹205.00 | ₹205.00 | ₹205.00 | ₹205.00 | 69 |
| 2026-05-13 | ₹209.50 | ₹209.50 | ₹209.40 | ₹209.40 | 17 |
| 2026-05-12 | ₹208.00 | ₹208.00 | ₹200.00 | ₹200.00 | 36 |
| 2026-05-11 | ₹209.00 | ₹209.00 | ₹209.00 | ₹209.00 | 12 |
| 2026-05-08 | ₹200.00 | ₹218.95 | ₹199.50 | ₹199.50 | 133 |
| 2026-05-07 | ₹210.00 | ₹210.00 | ₹210.00 | ₹210.00 | 1 |
| 2026-05-06 | ₹210.00 | ₹210.00 | ₹210.00 | ₹210.00 | 16 |
| 2026-05-05 | ₹200.00 | ₹200.00 | ₹200.00 | ₹200.00 | 25 |
| 2026-05-04 | ₹198.00 | ₹217.85 | ₹198.00 | ₹198.05 | 73 |
| 2026-04-30 | ₹190.50 | ₹207.50 | ₹190.50 | ₹207.50 | 22 |
| 2026-04-29 | ₹197.95 | ₹197.95 | ₹197.95 | ₹197.95 | 5 |
| 2026-04-28 | ₹197.95 | ₹197.95 | ₹197.95 | ₹197.95 | 35 |
| 2026-04-27 | ₹198.00 | ₹198.00 | ₹197.00 | ₹197.00 | 66 |
| 2026-04-24 | ₹198.00 | ₹198.00 | ₹198.00 | ₹198.00 | 3 |
| 2026-04-22 | ₹199.00 | ₹199.00 | ₹198.00 | ₹198.00 | 30 |
| 2026-04-21 | ₹199.00 | ₹199.00 | ₹199.00 | ₹199.00 | 117 |
| 2026-04-17 | ₹207.35 | ₹208.35 | ₹207.35 | ₹208.35 | 14 |
| 2026-04-16 | ₹209.00 | ₹209.45 | ₹209.00 | ₹209.45 | 96 |
| 2026-04-15 | ₹199.50 | ₹199.50 | ₹199.50 | ₹199.50 | 168 |
| 2026-04-13 | ₹194.95 | ₹195.00 | ₹190.00 | ₹190.00 | 21 |
| 2026-04-10 | ₹198.25 | ₹198.25 | ₹198.25 | ₹198.25 | 10 |
| 2026-04-09 | ₹209.00 | ₹209.00 | ₹207.90 | ₹207.90 | 58 |
| 2026-04-08 | ₹199.95 | ₹199.95 | ₹199.95 | ₹199.95 | 5 |
| 2026-04-07 | ₹199.95 | ₹199.95 | ₹199.90 | ₹199.90 | 10 |
| 2026-04-06 | ₹178.05 | ₹195.75 | ₹178.05 | ₹195.75 | 70 |
| 2026-04-02 | ₹178.00 | ₹178.00 | ₹178.00 | ₹178.00 | 9 |
| 2026-04-01 | ₹162.30 | ₹177.95 | ₹162.30 | ₹177.95 | 16 |
| 2026-03-30 | ₹164.10 | ₹166.05 | ₹162.10 | ₹162.25 | 882 |
| 2026-03-27 | ₹183.00 | ₹183.00 | ₹180.00 | ₹180.05 | 27 |
| 2026-03-25 | ₹177.05 | ₹183.00 | ₹177.05 | ₹183.00 | 65 |
| 2026-03-24 | ₹197.95 | ₹197.95 | ₹193.90 | ₹193.90 | 4 |
| 2026-03-23 | ₹187.00 | ₹218.75 | ₹187.00 | ₹199.00 | 29 |
| 2026-03-20 | ₹190.85 | ₹198.90 | ₹186.00 | ₹198.90 | 50 |
| 2026-03-19 | ₹199.95 | ₹199.95 | ₹199.90 | ₹199.90 | 12 |
| 2026-03-18 | ₹184.10 | ₹199.10 | ₹182.15 | ₹182.15 | 235 |
| 2026-03-17 | ₹198.95 | ₹199.00 | ₹181.00 | ₹181.00 | 6 |
| 2026-03-13 | ₹191.90 | ₹199.00 | ₹191.90 | ₹199.00 | 4 |
| 2026-03-11 | ₹213.90 | ₹213.90 | ₹199.00 | ₹199.00 | 73 |
| 2026-03-10 | ₹197.00 | ₹216.00 | ₹197.00 | ₹216.00 | 19 |
| 2026-03-09 | ₹210.00 | ₹210.00 | ₹197.20 | ₹197.20 | 28 |
| 2026-03-06 | ₹189.00 | ₹220.00 | ₹189.00 | ₹219.00 | 46 |
| 2026-03-05 | ₹207.85 | ₹207.85 | ₹207.85 | ₹207.85 | 1 |
| 2026-03-04 | ₹189.10 | ₹190.00 | ₹189.00 | ₹189.00 | 141 |
| 2026-03-02 | ₹203.00 | ₹221.90 | ₹185.00 | ₹189.00 | 95 |
| 2026-02-27 | ₹201.50 | ₹202.00 | ₹201.50 | ₹202.00 | 203 |
| 2026-02-26 | ₹211.05 | ₹211.05 | ₹201.00 | ₹201.00 | 7 |
| 2026-02-25 | ₹217.95 | ₹217.95 | ₹211.00 | ₹211.05 | 12 |
| 2026-02-24 | ₹218.40 | ₹218.50 | ₹218.40 | ₹218.50 | 37 |
| 2026-02-23 | ₹224.10 | ₹229.95 | ₹224.10 | ₹224.30 | 53 |
| 2026-02-20 | ₹249.90 | ₹249.90 | ₹223.95 | ₹249.00 | 45 |
| 2026-02-19 | ₹230.00 | ₹230.00 | ₹230.00 | ₹230.00 | 62 |
| 2026-02-18 | ₹256.95 | ₹256.95 | ₹230.00 | ₹230.00 | 27 |
| 2026-02-17 | ₹220.05 | ₹234.95 | ₹220.05 | ₹234.95 | 51 |
| 2026-02-16 | ₹225.00 | ₹225.00 | ₹225.00 | ₹225.00 | 13 |
| 2026-02-13 | ₹225.00 | ₹225.00 | ₹225.00 | ₹225.00 | 15 |
| 2026-02-12 | ₹225.00 | ₹225.00 | ₹225.00 | ₹225.00 | 50 |
| 2026-02-11 | ₹237.00 | ₹237.00 | ₹225.00 | ₹225.00 | 76 |
| 2026-02-10 | ₹216.00 | ₹216.00 | ₹216.00 | ₹216.00 | 1 |
| 2026-02-09 | ₹197.05 | ₹201.00 | ₹197.05 | ₹201.00 | 14 |
| 2026-02-06 | ₹199.00 | ₹199.00 | ₹197.00 | ₹197.00 | 86 |
| 2026-02-05 | ₹200.20 | ₹200.20 | ₹182.20 | ₹182.20 | 5 |
| 2026-02-04 | ₹192.15 | ₹200.20 | ₹192.15 | ₹200.20 | 110 |
| 2026-02-03 | ₹191.20 | ₹192.20 | ₹191.20 | ₹192.15 | 45 |
| 2026-02-02 | ₹194.95 | ₹194.95 | ₹190.95 | ₹190.95 | 70 |
| 2026-01-30 | ₹201.00 | ₹201.00 | ₹201.00 | ₹201.00 | 3 |
| 2026-01-29 | ₹196.05 | ₹202.00 | ₹196.05 | ₹202.00 | 135 |
| 2026-01-28 | ₹202.00 | ₹202.00 | ₹202.00 | ₹202.00 | 17 |
| 2026-01-27 | ₹204.25 | ₹204.25 | ₹200.10 | ₹200.10 | 48 |
| 2026-01-23 | ₹209.05 | ₹209.05 | ₹204.25 | ₹204.25 | 139 |
| 2026-01-22 | ₹215.00 | ₹215.00 | ₹215.00 | ₹215.00 | 47 |
| 2026-01-21 | ₹214.90 | ₹214.90 | ₹214.85 | ₹214.85 | 52 |
| 2026-01-20 | ₹215.00 | ₹215.00 | ₹204.25 | ₹204.70 | 66 |
| 2026-01-19 | ₹229.95 | ₹229.95 | ₹215.00 | ₹215.00 | 22 |
| 2026-01-16 | ₹226.50 | ₹226.50 | ₹225.95 | ₹225.95 | 4 |
| 2026-01-14 | ₹220.50 | ₹220.50 | ₹215.90 | ₹215.90 | 27 |
| 2026-01-13 | ₹210.00 | ₹210.00 | ₹210.00 | ₹210.00 | 5 |
| 2026-01-12 | ₹215.90 | ₹215.90 | ₹210.00 | ₹210.00 | 14 |
| 2026-01-08 | ₹213.00 | ₹215.95 | ₹210.10 | ₹215.95 | 37 |
| 2026-01-07 | ₹214.00 | ₹214.00 | ₹213.95 | ₹213.95 | 46 |
| 2026-01-06 | ₹220.15 | ₹220.15 | ₹214.70 | ₹214.70 | 804 |
| 2026-01-05 | ₹226.00 | ₹226.10 | ₹225.95 | ₹225.95 | 44 |
| 2026-01-02 | ₹226.00 | ₹226.10 | ₹226.00 | ₹226.00 | 393 |
| 2026-01-01 | ₹238.15 | ₹238.15 | ₹230.00 | ₹230.00 | 92 |
Samrat Forgings Share Price Performance Analysis (Nov 2020 - Jul 2026)
SAMRATFORG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.17%
₹230.00 → ₹225.00
Year to Date
Price Volatility
9.39%
Low Volatility
Year to Date
Average Daily Volume
71
Year to Date Average
BSE Exchange
Samrat Forgings Share Price History – Frequently Asked Questions
Common questions about SAMRATFORG historical data and records.
What is the all-time high share price of Samrat Forgings (SAMRATFORG)?
The all-time high share price of Samrat Forgings was ₹575.0 recorded on October 20, 2023 on the BSE exchange.
What is the all-time low share price of Samrat Forgings (SAMRATFORG)?
The all-time low share price of Samrat Forgings was ₹43.6 recorded on November 17, 2020 on the BSE exchange.
How can I download SAMRATFORG historical share price data?
You can download Samrat Forgings 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 SAMRATFORG shares?
The highest trading volume day for Samrat Forgings was 3,127 shares traded on November 14, 2022 on the BSE exchange, with share price at ₹122.85.