Sam Industries Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
30-03-2026
Monday		 BSE Sensex : 71,947.55
-1635.67
-2.22%		 NSE Nifty 50 : 22,331.40
-488.20
-2.14%		 USD - INR
1 $ = Rs 94.57		 Find Stock
Company: Sam Industries Ltd MCap (aprox)
42 Crores		 Symbol :
532005		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-16.2% -11.0% -17.8% -22.8% -37.1% -34.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-03-26 Mon 37.72 -0.77 563 -2.0%
27-03-26 Fri 38.49 -1.51 891 -3.8% Data Update : 8 PM
25-03-26 Wed 40 -2.25 5.66k -5.3% 30-03-26 : 37.72
24-03-26 Tue 42.25 0.11 1.61k 0.3%
23-03-26 Mon 42.14 -4.76 108 -10.1% Compared to  :
 18-03-26
45
20-03-26 Fri 46.9 0 1 0.0%
19-03-26 Thu 46.9   12 4.2% 7 Days %
18-03-26 Wed 45 2.61 26.21k 2.9% -16.2%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon Compared to  :
 27-02-26
42.39
13-03-26 Fri
12-03-26 Thu 1 Month %
11-03-26 Wed -11.0%
10-03-26 Tue .
09-03-26 Mon Compared to  :
 30-01-26
45.9
06-03-26 Fri
05-03-26 Thu 2 Months %
04-03-26 Wed -17.8%
02-03-26 Mon  
27-02-26 Fri 42.39 0.79 1.21k 1.9% Compared to  :
 30-12-25
48.86
26-02-26 Thu 41.6 -1.29 3.5k -3.0%
25-02-26 Wed 42.89 -2.27 74 -5.0% 3 Months %
24-02-26 Tue 45.16 0.18 995 0.4% -22.8%
23-02-26 Mon 44.98 -0.53 302 -1.2%  
20-02-26 Fri 45.51 -1.49 1.93k -3.2% Compared to  :
 30-09-25
59.98
19-02-26 Thu 47 1.99 761 4.4%
18-02-26 Wed 45.01 -1.99 3.74k -4.2% 6 Months %
17-02-26 Tue 47 1 394 2.2% -37.1%
16-02-26 Mon 46 0.72 20 1.6%  
13-02-26 Fri 45.28 -2.04 931 -4.3% Compared to  :
 01-04-25
57.37
12-02-26 Thu 47.32 1.08 1.13k 2.3%
11-02-26 Wed 46.24 -1.25 1.76k -2.6% 1 year %
10-02-26 Tue 47.49 0.81 10 1.7% -34.3%
09-02-26 Mon 46.68 0.4 153 0.9%  
06-02-26 Fri 46.28 -0.27 458 -0.6%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
05-02-26 Thu 46.55 -0.43 108 -0.9%
04-02-26 Wed 46.98 0.73 165 1.6%
03-02-26 Tue 46.25 -0.19 1.26k -0.4%
02-02-26 Mon 46.44 0.09 18 0.2%
01-02-26 Sun 46.35 0.45 175 1.0%
30-01-26 Fri 45.9 1.96 76 4.5%
29-01-26 Thu 43.94 -3.81 73 -8.0%
28-01-26 Wed 47.75 1.95 13 4.3%
27-01-26 Tue 45.8 -0.74 178 -1.6%
23-01-26 Fri 46.54 1.18 24 2.6%
22-01-26 Thu 45.36 -2.59 1.62k -5.4%
21-01-26 Wed 47.95 1.85 2.55k 4.0%
20-01-26 Tue 46.1 -0.5 189 -1.1%
19-01-26 Mon 46.6 -1.28 2.07k -2.7%
16-01-26 Fri 47.88 1.34 1.73k 2.9%
14-01-26 Wed 46.54 0.22 3.72k 0.5%
13-01-26 Tue 46.32 -2.47 1.68k -5.1%
12-01-26 Mon 48.79 0.62 2.59k 1.3%
09-01-26 Fri 48.17 0.31 1.28k 0.6%
08-01-26 Thu 47.86 -3.69 2.68k -7.2%
07-01-26 Wed 51.55 1.69 20 3.4%
06-01-26 Tue 49.86 -1.88 263 -3.6%
05-01-26 Mon 51.74 1.82 35 3.6%
02-01-26 Fri 49.92 -0.08 1.9k -0.2%
01-01-26 Thu 50 1.14 791 2.3%
31-12-25 Wed 48.86 0 329 0.0%
30-12-25 Tue 48.86 -1.14 72 -2.3%
29-12-25 Mon 50 2.97 234 6.3%
26-12-25 Fri 47.03 -0.67 667 -1.4%
24-12-25 Wed 47.7 1.19 923 2.6%
23-12-25 Tue 46.51 0.62 1.98k 1.4%
22-12-25 Mon 45.89 -1.63 3.18k -3.4%
19-12-25 Fri 47.52 -3.45 1.53k -6.8%
18-12-25 Thu 50.97 3.64 3.42k 7.7%
17-12-25 Wed 47.33 -1 5.07k -2.1%
16-12-25 Tue 48.33 -0.12 538 -0.2%
15-12-25 Mon 48.45 -0.9 903 -1.8%
12-12-25 Fri 49.35 1.69 655 3.5%  
11-12-25 Thu 47.66 -3.18 1.66k -6.3%  
10-12-25 Wed 50.84 3.13 1.42k 6.6%  
09-12-25 Tue 47.71 -0.38 1.74k -0.8%  
08-12-25 Mon 48.09 -2.71 1.71k -5.3%  
05-12-25 Fri 50.8 -0.75 1.99k -1.5%  
04-12-25 Thu 51.55 -0.41 3.1k -0.8%  
03-12-25 Wed 51.96 0.08 16.38k 0.2%  
02-12-25 Tue 51.88 0.05 17.62k 0.1%  
01-12-25 Mon 51.83 0.87 235 1.7%  
28-11-25 Fri 50.96 1.01 140 2.0%  
27-11-25 Thu 49.95 -3.95 444 -7.3%  
26-11-25 Wed 53.9 1.6 1.12k 3.1%  
25-11-25 Tue 52.3 1.37 41 2.7%  
24-11-25 Mon 50.93 0.07 2.73k 0.1%  
21-11-25 Fri 50.86 -1.44 1.4k -2.8%  
20-11-25 Thu 52.3 -0.04 543 -0.1%  
19-11-25 Wed 52.89 -1.04 821 -1.9%  
18-11-25 Tue 52.34 -0.55 209 -1.0%  
17-11-25 Mon 53.93 2.67 3.28k 5.2%  
14-11-25 Fri 51.26 -0.79 2.6k -1.5%  
13-11-25 Thu 52.05 -2.95 3.86k -5.4%  
12-11-25 Wed 55 2.04 147 3.9%  
11-11-25 Tue 52.96 -6.04 3.3k -10.2%  
10-11-25 Mon 59 5.67 1.32k 10.6%  
07-11-25 Fri 53.33 -4.17 1.19k -7.3%  
06-11-25 Thu 57.5 -0.88 963 -1.5%  
04-11-25 Tue 58.38 2.34 922 4.2%  
03-11-25 Mon 58.99 -2.21 771 -3.6%  
31-10-25 Fri 56.04 -2.95 1.26k -5.0%  
30-10-25 Thu 61.2 -0.4 197 -0.6%  
29-10-25 Wed 61.6 -0.05 30 -0.1%  
28-10-25 Tue 61.65 3.21 36 5.5%  
27-10-25 Mon 58.44 -1.36 1.16k -2.3%  
24-10-25 Fri 59.8 -0.25 223 -0.4%  
23-10-25 Thu 60.05 #N/A 485 -1.4%  
21-10-25 Tue #N/A #N/A   #N/A  
20-10-25 Mon 60.93 2.42 332 4.1%  
17-10-25 Fri 58.51 -1.49 4.34k -2.5%  
16-10-25 Thu 60 0 21 0.0%  
15-10-25 Wed 60 -1.8 115 -2.9%  
14-10-25 Tue 61.8 1.8 187 3.0%  
13-10-25 Mon 60 0.01 210 0.0%  
10-10-25 Fri 59.99 0.81 144 1.4%  
09-10-25 Thu 59.18 0.03 301 0.1%  
08-10-25 Wed 59.15 -2.23 1.86k -3.6%  
07-10-25 Tue 57.1 -3.78 2.17k -6.2%  
06-10-25 Mon 61.38 4.28 1.84k 7.5%  
03-10-25 Fri 60.88 #N/A 103 1.5%  
01-10-25 Wed #N/A #N/A   #N/A  
30-09-25 Tue 59.98 -0.01 437 0.0%  
29-09-25 Mon 59.99 2 282 3.4%  
26-09-25 Fri 57.99 -0.01 753 0.0%  
25-09-25 Thu 58 -2 1.39k -3.3%  
24-09-25 Wed 60 -0.21 126 -0.3%  
23-09-25 Tue 60.21 2.01 534 3.5%  
22-09-25 Mon 58.2 -5.1 3.01k -8.1%  
19-09-25 Fri 63.3 1.07 180 1.7%  
18-09-25 Thu 62.21 4.86 2.26k 8.5%  
17-09-25 Wed 62.23 0.02 828 0.0%  
16-09-25 Tue 57.35 -4.04 66 -6.6%  
15-09-25 Mon 61.39 1.34 363 2.2%  
12-09-25 Fri 60.05 2.15 310 3.7%  
11-09-25 Thu 57.9 -4.1 137 -6.6%  
10-09-25 Wed 62 0.01 216 0.0%  
09-09-25 Tue 61.99 0.99 2 1.6%  
08-09-25 Mon 61 0.11 110 0.2%  
05-09-25 Fri 60.89 1.19 119 2.0%  
04-09-25 Thu 59.7 -3.09 171 -4.9%  
03-09-25 Wed 62.79 -0.21 807 -0.3%  
02-09-25 Tue 63 -0.95 150 -1.5%  
01-09-25 Mon 63.95 4.74 926 8.0%  
29-08-25 Fri 59.21 -5.29 854 -8.2%  
28-08-25 Thu 64.5 2.2 19 3.5%  
26-08-25 Tue 62.3   1k -3.0%  
25-08-25 Mon #N/A #N/A   #N/A  
22-08-25 Fri 64.22 1.37 281 2.2%  
21-08-25 Thu 62.85 1.82 74 3.0%  
20-08-25 Wed 61.03 -3.77 496 -5.8%  
19-08-25 Tue 64.8 1.8 139 2.9%  
18-08-25 Mon 63 0 20 0.0%  
14-08-25 Thu #N/A #N/A   #N/A  
13-08-25 Wed 63 #N/A 484 -0.8%  
12-08-25 Tue 63.5 2.5 345 4.1%  
11-08-25 Mon 61 0.8 623 1.3%  
08-08-25 Fri 60.2 0.44 3.3k 0.7%  
07-08-25 Thu 59.76 -4.24 1.81k -6.6%  
06-08-25 Wed 64 2.28 89 3.7%  
05-08-25 Tue 61.72 -1.3 373 -2.1%  
04-08-25 Mon 63.02 2.12 91 3.5%  
01-08-25 Fri 60.9 -0.05 62 -0.1%  
31-07-25 Thu 60.95 -3.04 920 -4.8%  
30-07-25 Wed 63.99 1.99 77 3.2%  
29-07-25 Tue 62 -0.5 124 -0.8%  
28-07-25 Mon 62.5 -1.4 397 -2.2%  
25-07-25 Fri 63.9 -0.1 231 -0.2%  
24-07-25 Thu 64 -3.04 500 -4.5%  
23-07-25 Wed 67.04 0.04 565 0.1%  
22-07-25 Tue 67 1 115 1.5%  
21-07-25 Mon 66 0 28 0.0%  
18-07-25 Fri 66 1.75 89 2.7%  
17-07-25 Thu 64.25 0.45 244 0.7%  
16-07-25 Wed 63.8 0 327 0.0%  
15-07-25 Tue 63.8 0.7 347 1.1%  
14-07-25 Mon 63.1 -3.1 92 -4.7%  
11-07-25 Fri 66.2 2.95 572 4.7%  
10-07-25 Thu 63.25 -1.25 342 -1.9%  
09-07-25 Wed 64.5 -1.17 668 -1.8%  
08-07-25 Tue 65.67 -1.32 15 -2.0%  
07-07-25 Mon 66.99 2.99 236 4.7%  
04-07-25 Fri 64 0.32 933 0.5%  
03-07-25 Thu 63.68 -3.35 608 -5.0%  
02-07-25 Wed 67.03 -2.45 5 -3.5%  
01-07-25 Tue 69.48 2.54 45 3.8%  
30-06-25 Mon 66.94 2.83 367 4.4%  
27-06-25 Fri 64.11 0.11 440 0.2%  
26-06-25 Thu 64 -3.17 155 -4.7%  
25-06-25 Wed 67.17 -1.96 609 -2.8%  
24-06-25 Tue 69.13 1.14 153 1.7%  
23-06-25 Mon 67.99 2.99 245 4.6%  
20-06-25 Fri 67.94 -0.06 130 -0.1%  
19-06-25 Thu 65 -2.94 1.01k -4.3%  
18-06-25 Wed 68 2 21 3.0%  
17-06-25 Tue 66 2.54 39 4.0%  
16-06-25 Mon 63.46 -1.54 445 -2.4%  
13-06-25 Fri 65 -2.21 2.27k -3.3%  
12-06-25 Thu 67.21 -3.41 2.34k -4.8%  
11-06-25 Wed 70.62 1.67 49 2.4%  
10-06-25 Tue 66.05 -3.37 538 -4.9%  
09-06-25 Mon 68.95 2.9 557 4.4%  
06-06-25 Fri 69.42 2.91 470 4.4%  
05-06-25 Thu 66.51 -3.48 87 -5.0%  
04-06-25 Wed 69.99 0.99 605 1.4%  
03-06-25 Tue 69 2.11 552 3.2%  
02-06-25 Mon 66.89 -0.01 511 0.0%  
30-05-25 Fri 66.9 2.73 60 4.3%  
29-05-25 Thu 64.17 -3.14 706 -4.7%  
28-05-25 Wed 68 1.9 525 2.9%  
27-05-25 Tue 67.31 -0.69 520 -1.0%  
26-05-25 Mon 66.1 -2.89 220 -4.2%  
23-05-25 Fri 68.99 -2.59 1.06k -3.8%  
22-05-25 Thu 66.06 2.93 37 4.4%  
21-05-25 Wed 68.65 -0.35 33 -0.5%  
20-05-25 Tue 69 -0.91 134 -1.3%  
19-05-25 Mon 69.91 1.41 270 2.1%  
16-05-25 Fri 68.5 -1.45 176 -2.1%  
15-05-25 Thu 69.95 -0.05 221 -0.1%  
14-05-25 Wed 70 1 140 1.4%  
13-05-25 Tue 69 2.01 101 3.0%  
12-05-25 Mon 66.99 2.49 510 3.9%  
09-05-25 Fri 64.5 -0.47 229 -0.7%  
08-05-25 Thu 63.7 -3.3 1.51k -4.9%  
07-05-25 Wed 64.97 1.27 59 2.0%  
06-05-25 Tue 67 0.7 6.05k 1.1%  
05-05-25 Mon 66.3 2.76 12 4.3%  
02-05-25 Fri 63.54 #N/A 600 -2.1%  
30-04-25 Wed #N/A #N/A   #N/A  
29-04-25 Tue 64.9 1.9 411 3.0%  
28-04-25 Mon 63 -2.8 142 -4.3%  
25-04-25 Fri 65.8 2.8 651 4.4%  
24-04-25 Thu 63 3 175 5.0%  
23-04-25 Wed 60 0 100 0.0%  
22-04-25 Tue 60 0 80 0.0%  
21-04-25 Mon 60 0 338 0.0%  
17-04-25 Thu 60 -1.32 261 -2.2%  
16-04-25 Wed 61.32 2.92 322 5.0%  
15-04-25 Tue 58.4 2.78 43 5.0%  
11-04-25 Fri 55.62 0 38 0.0%  
09-04-25 Wed 55.62 -2.83 84 -4.8%  
08-04-25 Tue 58.45 -3.05 377 -5.0%  
07-04-25 Mon 61.5 #N/A 2 -2.8%  
04-04-25 Fri #N/A #N/A   #N/A  
03-04-25 Thu 63.24 3.01 3 5.0%  
02-04-25 Wed 60.23 2.86 2 5.0%  
01-04-25 Tue 57.37 -3.01 104 -5.0%  
28-03-25 Fri #N/A #N/A   #N/A  
27-03-25 Thu 60.38 #N/A 813 1.3%  
26-03-25 Wed 59.59 -3.13 895 -5.0%