Price Data Selection & Download
Samrat Pharmachem Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4247 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Samrat Pharmachem valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹1250.00
September 20, 2022
BSE Exchange
Share Price All Time Low
₹6.21
May 19, 2009
BSE Exchange
Highest Volume Trading Day
230,781
March 20, 2015 • ₹45.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SAMRATPH daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹208.60 | ₹234.00 | ₹208.55 | ₹222.00 | 8,591 |
| 2026-05-20 | ₹213.95 | ₹213.95 | ₹208.00 | ₹208.55 | 105 |
| 2026-05-19 | ₹212.00 | ₹213.95 | ₹202.00 | ₹213.35 | 1,468 |
| 2026-05-18 | ₹208.00 | ₹216.85 | ₹208.00 | ₹212.70 | 477 |
| 2026-05-15 | ₹210.00 | ₹217.80 | ₹207.00 | ₹209.50 | 2,082 |
| 2026-05-14 | ₹212.95 | ₹218.95 | ₹208.10 | ₹208.60 | 847 |
| 2026-05-13 | ₹216.95 | ₹216.95 | ₹207.00 | ₹212.95 | 363 |
| 2026-05-12 | ₹212.65 | ₹217.45 | ₹206.65 | ₹209.70 | 1,767 |
| 2026-05-11 | ₹213.00 | ₹216.95 | ₹210.00 | ₹212.65 | 1,290 |
| 2026-05-08 | ₹212.15 | ₹224.00 | ₹212.15 | ₹214.95 | 994 |
| 2026-05-07 | ₹212.35 | ₹229.00 | ₹210.00 | ₹221.35 | 6,079 |
| 2026-05-06 | ₹212.50 | ₹218.00 | ₹202.00 | ₹207.30 | 3,502 |
| 2026-05-05 | ₹215.00 | ₹215.05 | ₹210.15 | ₹212.35 | 1,738 |
| 2026-05-04 | ₹215.05 | ₹216.55 | ₹212.20 | ₹213.30 | 693 |
| 2026-04-30 | ₹210.00 | ₹230.80 | ₹205.00 | ₹211.10 | 2,529 |
| 2026-04-29 | ₹212.00 | ₹214.50 | ₹210.10 | ₹210.20 | 558 |
| 2026-04-28 | ₹214.95 | ₹214.95 | ₹205.00 | ₹211.50 | 1,720 |
| 2026-04-27 | ₹215.00 | ₹215.95 | ₹209.10 | ₹209.95 | 643 |
| 2026-04-24 | ₹222.00 | ₹222.00 | ₹203.50 | ₹208.90 | 2,763 |
| 2026-04-23 | ₹223.00 | ₹227.95 | ₹210.15 | ₹218.90 | 2,175 |
| 2026-04-22 | ₹220.00 | ₹228.95 | ₹217.15 | ₹223.15 | 1,592 |
| 2026-04-21 | ₹218.00 | ₹223.10 | ₹214.10 | ₹221.15 | 180 |
| 2026-04-20 | ₹218.00 | ₹226.75 | ₹215.10 | ₹220.60 | 998 |
| 2026-04-17 | ₹224.50 | ₹228.95 | ₹220.00 | ₹224.75 | 1,942 |
| 2026-04-16 | ₹214.75 | ₹220.00 | ₹213.05 | ₹219.90 | 2,485 |
| 2026-04-15 | ₹213.60 | ₹218.00 | ₹206.00 | ₹213.85 | 2,721 |
| 2026-04-13 | ₹207.80 | ₹211.90 | ₹205.00 | ₹211.65 | 1,470 |
| 2026-04-10 | ₹215.00 | ₹215.00 | ₹207.10 | ₹207.95 | 546 |
| 2026-04-09 | ₹214.95 | ₹216.95 | ₹206.55 | ₹209.00 | 425 |
| 2026-04-08 | ₹219.00 | ₹219.00 | ₹210.30 | ₹217.30 | 5,238 |
| 2026-04-07 | ₹208.00 | ₹211.00 | ₹200.15 | ₹206.50 | 1,161 |
| 2026-04-06 | ₹206.55 | ₹211.50 | ₹201.70 | ₹210.20 | 417 |
| 2026-04-02 | ₹197.05 | ₹206.50 | ₹195.90 | ₹206.45 | 1,795 |
| 2026-04-01 | ₹198.95 | ₹210.00 | ₹192.65 | ₹197.90 | 1,953 |
| 2026-03-30 | ₹194.40 | ₹200.00 | ₹190.00 | ₹194.95 | 6,712 |
| 2026-03-27 | ₹212.50 | ₹212.50 | ₹195.10 | ₹195.65 | 2,071 |
| 2026-03-25 | ₹201.95 | ₹213.90 | ₹201.95 | ₹205.05 | 4,756 |
| 2026-03-24 | ₹202.20 | ₹202.20 | ₹197.00 | ₹200.00 | 3,168 |
| 2026-03-23 | ₹205.10 | ₹210.00 | ₹198.00 | ₹202.20 | 2,515 |
| 2026-03-20 | ₹214.00 | ₹214.00 | ₹210.50 | ₹211.80 | 1,153 |
| 2026-03-19 | ₹215.25 | ₹215.25 | ₹205.20 | ₹208.95 | 1,470 |
| 2026-03-18 | ₹202.25 | ₹215.65 | ₹202.05 | ₹215.65 | 1,200 |
| 2026-03-17 | ₹210.00 | ₹210.00 | ₹201.50 | ₹202.05 | 625 |
| 2026-03-16 | ₹211.80 | ₹211.80 | ₹205.00 | ₹206.00 | 2,026 |
| 2026-03-13 | ₹212.75 | ₹212.75 | ₹206.05 | ₹211.85 | 1,593 |
| 2026-03-12 | ₹216.20 | ₹220.00 | ₹200.00 | ₹206.95 | 8,367 |
| 2026-03-11 | ₹220.00 | ₹243.85 | ₹219.95 | ₹227.75 | 2,091 |
| 2026-03-10 | ₹204.90 | ₹230.00 | ₹201.05 | ₹215.80 | 9,265 |
| 2026-03-09 | ₹201.60 | ₹203.95 | ₹198.25 | ₹201.55 | 1,246 |
| 2026-03-06 | ₹207.50 | ₹207.50 | ₹202.30 | ₹203.20 | 540 |
| 2026-03-05 | ₹201.00 | ₹212.00 | ₹201.00 | ₹208.55 | 236 |
| 2026-03-04 | ₹201.80 | ₹206.95 | ₹200.55 | ₹202.60 | 2,277 |
| 2026-03-02 | ₹200.00 | ₹211.95 | ₹197.95 | ₹201.95 | 2,709 |
| 2026-02-27 | ₹202.05 | ₹210.95 | ₹202.05 | ₹209.40 | 1,650 |
| 2026-02-26 | ₹201.00 | ₹205.75 | ₹201.00 | ₹204.85 | 2,100 |
| 2026-02-25 | ₹201.60 | ₹209.50 | ₹201.60 | ₹202.45 | 4,858 |
| 2026-02-24 | ₹201.00 | ₹206.50 | ₹201.00 | ₹205.90 | 1,578 |
| 2026-02-23 | ₹200.95 | ₹206.00 | ₹200.00 | ₹203.60 | 1,317 |
| 2026-02-20 | ₹205.00 | ₹205.00 | ₹200.00 | ₹202.00 | 3,321 |
| 2026-02-19 | ₹205.75 | ₹208.50 | ₹200.00 | ₹201.05 | 1,634 |
| 2026-02-18 | ₹208.65 | ₹211.90 | ₹205.50 | ₹205.75 | 787 |
| 2026-02-17 | ₹219.00 | ₹219.00 | ₹205.20 | ₹208.65 | 524 |
| 2026-02-16 | ₹230.00 | ₹230.00 | ₹210.00 | ₹216.10 | 8,180 |
| 2026-02-13 | ₹244.90 | ₹247.95 | ₹236.00 | ₹238.60 | 1,311 |
| 2026-02-12 | ₹241.05 | ₹248.35 | ₹234.00 | ₹234.10 | 482 |
| 2026-02-11 | ₹240.00 | ₹244.95 | ₹239.00 | ₹240.35 | 368 |
| 2026-02-10 | ₹249.00 | ₹255.60 | ₹240.00 | ₹245.30 | 741 |
| 2026-02-09 | ₹228.20 | ₹239.30 | ₹228.20 | ₹237.85 | 383 |
| 2026-02-06 | ₹233.30 | ₹234.70 | ₹224.70 | ₹228.20 | 744 |
| 2026-02-05 | ₹205.15 | ₹235.95 | ₹205.15 | ₹233.30 | 1,358 |
| 2026-02-04 | ₹208.80 | ₹222.00 | ₹208.80 | ₹218.45 | 1,551 |
| 2026-02-03 | ₹208.00 | ₹224.00 | ₹205.05 | ₹208.20 | 896 |
| 2026-02-02 | ₹203.50 | ₹208.00 | ₹202.10 | ₹205.50 | 631 |
| 2026-02-01 | ₹206.30 | ₹206.50 | ₹201.25 | ₹204.00 | 1,203 |
| 2026-01-30 | ₹203.95 | ₹210.00 | ₹195.10 | ₹200.50 | 3,061 |
| 2026-01-29 | ₹205.00 | ₹205.00 | ₹200.00 | ₹203.95 | 1,082 |
| 2026-01-28 | ₹204.55 | ₹207.95 | ₹200.30 | ₹202.00 | 822 |
| 2026-01-27 | ₹210.00 | ₹210.00 | ₹199.00 | ₹202.50 | 586 |
| 2026-01-23 | ₹212.00 | ₹216.35 | ₹207.10 | ₹209.45 | 277 |
| 2026-01-22 | ₹217.45 | ₹217.45 | ₹206.15 | ₹211.90 | 362 |
| 2026-01-21 | ₹210.50 | ₹219.20 | ₹206.00 | ₹210.35 | 539 |
| 2026-01-20 | ₹216.65 | ₹220.00 | ₹211.30 | ₹213.40 | 355 |
| 2026-01-19 | ₹216.55 | ₹228.40 | ₹216.55 | ₹221.40 | 1,326 |
| 2026-01-16 | ₹215.25 | ₹238.00 | ₹215.25 | ₹225.45 | 5,883 |
| 2026-01-14 | ₹214.05 | ₹224.70 | ₹214.05 | ₹216.20 | 5,746 |
| 2026-01-13 | ₹217.00 | ₹221.00 | ₹213.50 | ₹217.10 | 1,301 |
| 2026-01-12 | ₹210.50 | ₹221.95 | ₹210.00 | ₹216.90 | 3,130 |
| 2026-01-09 | ₹229.75 | ₹229.75 | ₹222.00 | ₹222.05 | 186 |
| 2026-01-08 | ₹234.00 | ₹234.00 | ₹227.00 | ₹230.50 | 758 |
| 2026-01-07 | ₹229.60 | ₹229.60 | ₹220.00 | ₹222.10 | 1,650 |
| 2026-01-06 | ₹234.50 | ₹234.50 | ₹226.00 | ₹228.65 | 699 |
| 2026-01-05 | ₹234.50 | ₹234.80 | ₹227.00 | ₹233.00 | 1,109 |
| 2026-01-02 | ₹228.00 | ₹237.10 | ₹226.00 | ₹235.50 | 1,467 |
| 2026-01-01 | ₹234.50 | ₹237.35 | ₹225.00 | ₹227.75 | 1,584 |
Samrat Pharmachem Share Price Performance Analysis (Jan 2008 - May 2026)
SAMRATPH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.52%
₹227.75 → ₹222.00
Year to Date
Price Volatility
4.98%
Low Volatility
Year to Date
Average Daily Volume
1,967
Year to Date Average
BSE Exchange
Samrat Pharmachem Share Price History – Frequently Asked Questions
Common questions about SAMRATPH historical data and records. Explore SAMRATPH investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Samrat Pharmachem (SAMRATPH)?
The all-time high share price of Samrat Pharmachem was ₹1250.0 recorded on September 20, 2022 on the BSE exchange.
What is the all-time low share price of Samrat Pharmachem (SAMRATPH)?
The all-time low share price of Samrat Pharmachem was ₹6.21 recorded on May 19, 2009 on the BSE exchange.
How can I download SAMRATPH historical share price data?
You can download Samrat Pharmachem 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 SAMRATPH shares?
The highest trading volume day for Samrat Pharmachem was 230,781 shares traded on March 20, 2015 on the BSE exchange, with share price at ₹45.6.