Price Data Selection & Download
Sampann Utpadan Share Price All Time Records & Statistics (Jul 2012 - May 2026)
3325 daily OHLCV records on NSE from July 2012 to May 2026. Examine Sampann Utpadan quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹63.45
January 12, 2022
NSE Exchange
Share Price All Time Low
₹1.20
March 24, 2020
NSE Exchange
Highest Volume Trading Day
3,684,808
November 18, 2019 • ₹2.90
NSE Exchange
Share Price History Data (Jul 2012 - May 2026)
SAMPANN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹27.05 | ₹27.50 | ₹26.50 | ₹27.23 | 16,541 |
| 2026-05-26 | ₹27.10 | ₹27.80 | ₹26.60 | ₹27.12 | 33,563 |
| 2026-05-25 | ₹26.46 | ₹28.50 | ₹26.46 | ₹27.61 | 44,115 |
| 2026-05-22 | ₹27.18 | ₹27.18 | ₹25.99 | ₹26.46 | 19,280 |
| 2026-05-21 | ₹27.49 | ₹27.49 | ₹26.60 | ₹26.71 | 14,622 |
| 2026-05-20 | ₹26.90 | ₹27.50 | ₹24.55 | ₹26.64 | 36,931 |
| 2026-05-19 | ₹26.94 | ₹26.94 | ₹26.52 | ₹26.63 | 9,387 |
| 2026-05-18 | ₹27.10 | ₹27.11 | ₹26.21 | ₹26.33 | 26,814 |
| 2026-05-15 | ₹27.10 | ₹27.66 | ₹26.85 | ₹27.07 | 24,948 |
| 2026-05-14 | ₹27.70 | ₹28.50 | ₹26.91 | ₹27.09 | 12,113 |
| 2026-05-13 | ₹27.50 | ₹27.75 | ₹26.90 | ₹27.07 | 33,634 |
| 2026-05-12 | ₹27.90 | ₹27.90 | ₹27.22 | ₹27.30 | 24,746 |
| 2026-05-11 | ₹27.90 | ₹27.99 | ₹27.21 | ₹27.39 | 32,323 |
| 2026-05-08 | ₹28.18 | ₹28.50 | ₹27.73 | ₹28.00 | 43,994 |
| 2026-05-07 | ₹27.70 | ₹28.65 | ₹27.70 | ₹28.18 | 75,239 |
| 2026-05-06 | ₹28.50 | ₹28.50 | ₹27.51 | ₹27.70 | 74,450 |
| 2026-05-05 | ₹27.89 | ₹28.00 | ₹27.31 | ₹27.88 | 61,586 |
| 2026-05-04 | ₹28.00 | ₹28.26 | ₹27.32 | ₹27.40 | 74,619 |
| 2026-04-30 | ₹27.39 | ₹28.34 | ₹26.40 | ₹27.51 | 55,769 |
| 2026-04-29 | ₹28.94 | ₹28.94 | ₹25.55 | ₹26.86 | 327,515 |
| 2026-04-28 | ₹30.60 | ₹30.61 | ₹28.10 | ₹28.31 | 106,409 |
| 2026-04-27 | ₹32.34 | ₹32.34 | ₹27.90 | ₹29.10 | 234,460 |
| 2026-04-24 | ₹32.79 | ₹32.79 | ₹31.26 | ₹31.71 | 39,500 |
| 2026-04-23 | ₹31.39 | ₹32.90 | ₹29.81 | ₹31.97 | 81,886 |
| 2026-04-22 | ₹30.81 | ₹32.00 | ₹30.50 | ₹30.83 | 45,719 |
| 2026-04-21 | ₹31.51 | ₹32.35 | ₹30.50 | ₹30.74 | 47,331 |
| 2026-04-20 | ₹32.04 | ₹33.00 | ₹30.56 | ₹31.18 | 46,593 |
| 2026-04-17 | ₹33.38 | ₹33.39 | ₹31.12 | ₹31.89 | 48,815 |
| 2026-04-16 | ₹30.30 | ₹33.20 | ₹30.30 | ₹32.02 | 65,297 |
| 2026-04-15 | ₹32.40 | ₹32.40 | ₹30.78 | ₹31.76 | 31,915 |
| 2026-04-13 | ₹30.02 | ₹31.95 | ₹28.75 | ₹30.48 | 76,951 |
| 2026-04-10 | ₹30.20 | ₹31.00 | ₹30.20 | ₹30.64 | 36,388 |
| 2026-04-09 | ₹31.40 | ₹31.40 | ₹29.05 | ₹29.96 | 34,532 |
| 2026-04-08 | ₹28.60 | ₹29.95 | ₹28.10 | ₹29.42 | 29,228 |
| 2026-04-07 | ₹27.14 | ₹28.65 | ₹26.35 | ₹27.65 | 21,364 |
| 2026-04-06 | ₹26.89 | ₹27.94 | ₹26.13 | ₹27.14 | 22,592 |
| 2026-04-02 | ₹26.40 | ₹28.49 | ₹25.41 | ₹26.89 | 22,752 |
| 2026-04-01 | ₹25.83 | ₹26.70 | ₹24.86 | ₹26.49 | 20,127 |
| 2026-03-30 | ₹26.90 | ₹26.90 | ₹23.75 | ₹24.33 | 60,163 |
| 2026-03-27 | ₹27.02 | ₹27.44 | ₹25.60 | ₹26.38 | 61,567 |
| 2026-03-25 | ₹26.50 | ₹27.74 | ₹26.50 | ₹27.02 | 18,572 |
| 2026-03-24 | ₹28.49 | ₹28.49 | ₹26.25 | ₹26.49 | 29,190 |
| 2026-03-23 | ₹28.41 | ₹28.41 | ₹25.55 | ₹26.13 | 36,386 |
| 2026-03-20 | ₹28.20 | ₹28.98 | ₹28.03 | ₹28.41 | 30,581 |
| 2026-03-19 | ₹28.60 | ₹29.42 | ₹27.60 | ₹28.20 | 11,888 |
| 2026-03-18 | ₹30.00 | ₹30.01 | ₹28.30 | ₹28.74 | 42,940 |
| 2026-03-17 | ₹27.97 | ₹29.60 | ₹27.20 | ₹29.30 | 10,433 |
| 2026-03-16 | ₹29.51 | ₹30.73 | ₹26.72 | ₹27.97 | 35,242 |
| 2026-03-13 | ₹31.00 | ₹31.00 | ₹29.00 | ₹29.18 | 44,903 |
| 2026-03-12 | ₹28.87 | ₹33.10 | ₹27.10 | ₹30.97 | 146,735 |
| 2026-03-11 | ₹26.76 | ₹28.32 | ₹26.55 | ₹27.59 | 48,474 |
| 2026-03-10 | ₹27.16 | ₹27.65 | ₹26.11 | ₹26.60 | 64,568 |
| 2026-03-09 | ₹26.50 | ₹28.16 | ₹26.50 | ₹26.79 | 19,751 |
| 2026-03-06 | ₹27.00 | ₹28.20 | ₹26.52 | ₹27.62 | 36,774 |
| 2026-03-05 | ₹28.88 | ₹28.88 | ₹26.80 | ₹27.06 | 39,949 |
| 2026-03-04 | ₹29.17 | ₹29.17 | ₹27.00 | ₹27.80 | 30,937 |
| 2026-03-02 | ₹27.75 | ₹30.40 | ₹27.75 | ₹28.61 | 50,223 |
| 2026-02-27 | ₹29.40 | ₹30.45 | ₹28.51 | ₹29.91 | 27,998 |
| 2026-02-26 | ₹31.20 | ₹31.20 | ₹29.20 | ₹29.43 | 18,078 |
| 2026-02-25 | ₹31.44 | ₹31.44 | ₹30.11 | ₹30.27 | 14,867 |
| 2026-02-24 | ₹30.86 | ₹31.76 | ₹29.41 | ₹30.38 | 17,814 |
| 2026-02-23 | ₹32.49 | ₹32.49 | ₹30.51 | ₹30.77 | 24,224 |
| 2026-02-20 | ₹31.17 | ₹31.98 | ₹30.40 | ₹31.47 | 37,098 |
| 2026-02-19 | ₹32.97 | ₹32.97 | ₹30.55 | ₹31.17 | 16,789 |
| 2026-02-18 | ₹32.00 | ₹32.97 | ₹31.52 | ₹31.86 | 8,249 |
| 2026-02-17 | ₹32.49 | ₹32.83 | ₹31.90 | ₹32.11 | 5,556 |
| 2026-02-16 | ₹32.70 | ₹33.00 | ₹31.25 | ₹32.83 | 25,924 |
| 2026-02-13 | ₹32.80 | ₹32.80 | ₹31.21 | ₹32.31 | 12,638 |
| 2026-02-12 | ₹33.48 | ₹33.48 | ₹31.96 | ₹32.12 | 25,129 |
| 2026-02-11 | ₹33.03 | ₹33.99 | ₹32.01 | ₹32.19 | 28,666 |
| 2026-02-10 | ₹34.00 | ₹34.00 | ₹32.01 | ₹33.03 | 40,061 |
| 2026-02-09 | ₹33.70 | ₹33.80 | ₹32.53 | ₹32.68 | 31,284 |
| 2026-02-06 | ₹34.20 | ₹34.20 | ₹32.81 | ₹32.99 | 19,731 |
| 2026-02-05 | ₹32.11 | ₹34.27 | ₹32.11 | ₹33.95 | 36,804 |
| 2026-02-04 | ₹31.51 | ₹33.40 | ₹31.51 | ₹33.15 | 17,614 |
| 2026-02-03 | ₹34.14 | ₹34.70 | ₹32.01 | ₹32.53 | 54,144 |
| 2026-02-02 | ₹34.20 | ₹34.20 | ₹31.65 | ₹33.24 | 17,660 |
| 2026-02-01 | ₹33.25 | ₹34.66 | ₹30.72 | ₹33.45 | 39,143 |
| 2026-01-30 | ₹31.00 | ₹33.38 | ₹30.61 | ₹33.09 | 44,438 |
| 2026-01-29 | ₹29.75 | ₹31.96 | ₹29.75 | ₹31.29 | 72,568 |
| 2026-01-28 | ₹30.90 | ₹31.25 | ₹29.12 | ₹29.64 | 44,432 |
| 2026-01-27 | ₹32.00 | ₹32.06 | ₹30.12 | ₹30.57 | 31,928 |
| 2026-01-23 | ₹31.20 | ₹32.64 | ₹29.50 | ₹31.00 | 69,651 |
| 2026-01-22 | ₹31.17 | ₹32.29 | ₹29.90 | ₹31.05 | 80,995 |
| 2026-01-21 | ₹30.47 | ₹31.44 | ₹29.11 | ₹29.42 | 48,392 |
| 2026-01-20 | ₹31.51 | ₹32.42 | ₹29.71 | ₹30.47 | 48,054 |
| 2026-01-19 | ₹32.59 | ₹32.69 | ₹31.22 | ₹32.15 | 68,085 |
| 2026-01-16 | ₹33.05 | ₹33.40 | ₹32.25 | ₹32.85 | 36,733 |
| 2026-01-14 | ₹32.43 | ₹33.95 | ₹32.20 | ₹33.01 | 30,992 |
| 2026-01-13 | ₹33.46 | ₹33.46 | ₹32.11 | ₹32.43 | 48,002 |
| 2026-01-12 | ₹34.78 | ₹35.00 | ₹32.21 | ₹32.90 | 91,514 |
| 2026-01-09 | ₹34.50 | ₹36.34 | ₹34.00 | ₹34.78 | 90,577 |
| 2026-01-08 | ₹36.54 | ₹38.60 | ₹35.40 | ₹35.75 | 129,536 |
| 2026-01-07 | ₹35.04 | ₹38.49 | ₹34.17 | ₹36.54 | 315,723 |
| 2026-01-06 | ₹35.42 | ₹36.90 | ₹34.81 | ₹35.04 | 177,718 |
| 2026-01-05 | ₹33.22 | ₹36.50 | ₹32.33 | ₹34.89 | 262,241 |
| 2026-01-02 | ₹32.25 | ₹33.50 | ₹32.25 | ₹33.06 | 16,093 |
| 2026-01-01 | ₹34.15 | ₹34.38 | ₹32.50 | ₹32.90 | 39,101 |
Sampann Utpadan Share Price Performance Analysis (Jul 2012 - May 2026)
SAMPANN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.23%
₹32.90 → ₹27.23
Year to Date
Price Volatility
8.90%
Low Volatility
Year to Date
Average Daily Volume
52,445
Year to Date Average
NSE Exchange
Sampann Utpadan Share Price History – Frequently Asked Questions
Common questions about SAMPANN historical data and records. Explore SAMPANN fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sampann Utpadan (SAMPANN)?
The all-time high share price of Sampann Utpadan was ₹63.45 recorded on January 12, 2022 on the NSE exchange.
What is the all-time low share price of Sampann Utpadan (SAMPANN)?
The all-time low share price of Sampann Utpadan was ₹1.2 recorded on March 24, 2020 on the NSE exchange.
How can I download SAMPANN historical share price data?
You can download Sampann Utpadan 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 SAMPANN shares?
The highest trading volume day for Sampann Utpadan was 3,684,808 shares traded on November 18, 2019 on the NSE exchange, with share price at ₹2.9.