Sam Industries Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Sam Industries Ltd		MCap (aprox) 47.5 Crores	Symbol : 532005	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.6%	-0.9%	1.7%	-8.8%	-18.1%	-37.9%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	42.85	-0.65	3.44k	-1.5%
21-05-26	Thu	43.5	-0.15	127	-0.3%	Data Update : 8 PM
20-05-26	Wed	43.65	1.7	342	4.1%	22-05-26 : 42.85
19-05-26	Tue	41.95	1.1	258	2.7%
18-05-26	Mon	40.85	-0.75	2.27k	-1.8%	Compared to  :  13-05-26 42.6
15-05-26	Fri	41.6		4.63k	-2.3%
14-05-26	Thu					7 Days %
13-05-26	Wed	42.6	0.31	78	0.7%	0.6%
12-05-26	Tue	42.29		44	-0.5%
11-05-26	Mon					Compared to  :  22-04-26 43.23
08-05-26	Fri	42.5	-0.5	28	-1.2%
07-05-26	Thu	43	-2.88	154	-6.3%	1 Month %
06-05-26	Wed	45.88		33	1.4%	-0.9%
05-05-26	Tue					.
04-05-26	Mon	45.25	1.75	1.11k	4.0%	Compared to  :  23-03-26 42.14
30-04-26	Thu	43.5	0	93	0.0%
29-04-26	Wed	43.5	0	501	0.0%	2 Months %
28-04-26	Tue	43.5	0.5	11	1.2%	1.7%
27-04-26	Mon	43	0.2	3	0.5%
24-04-26	Fri	42.8	-3	549	-6.6%	Compared to  :  23-02-26 47
23-04-26	Thu	45.8	2.57	3	5.9%
22-04-26	Wed	43.23	1.58	68	3.8%	3 Months %
21-04-26	Tue	41.65	-1.22	609	-2.8%	-8.8%
20-04-26	Mon	42.87	-0.34	389	-0.8%
17-04-26	Fri	43.21	-0.03	179	-0.1%	Compared to  :  21-11-25 52.34
16-04-26	Thu	43.24	0.23	15	0.5%
15-04-26	Wed	43.01	-0.99	1.03k	-2.3%	6 Months %
13-04-26	Mon	44		13	10.0%	-18.1%
10-04-26	Fri
09-04-26	Thu					Compared to  :  22-05-25 69
08-04-26	Wed	40.01	-0.08	69	-0.2%
07-04-26	Tue	40.09	2.08	231	5.5%	1 year %
06-04-26	Mon	38.01	-1.99	286	-5.0%	-37.9%
02-04-26	Thu	40	2.82	314	7.6%
01-04-26	Wed	37.18	-0.54	60	-1.4%	*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
30-03-26	Mon	37.72	-0.77	563	-2.0%
27-03-26	Fri	38.49	-1.51	891	-3.8%
25-03-26	Wed	40	-2.25	5.66k	-5.3%
24-03-26	Tue	42.25	0.11	1.61k	0.3%
23-03-26	Mon	42.14	-4.76	108	-10.1%
20-03-26	Fri	46.9	0	1	0.0%
19-03-26	Thu	46.9	1.9	12	4.2%
18-03-26	Wed	45	2.11	1.69k	2.3%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	42.89	-2.27	74	-5.0%
26-02-26	Thu	45.16	0.18	995	0.4%
25-02-26	Wed	44.98	-0.53	302	-1.2%
24-02-26	Tue	45.51	-1.49	1.93k	-3.2%
23-02-26	Mon	47	1.99	761	4.4%
20-02-26	Fri	45.01	-1.99	3.74k	-4.2%
19-02-26	Thu	47	1	394	2.2%
18-02-26	Wed	46	0.72	20	1.6%
17-02-26	Tue	45.28	-2.04	931	-4.3%
16-02-26	Mon	47.32	1.08	1.13k	2.3%
13-02-26	Fri	46.24	-1.25	1.76k	-2.6%
12-02-26	Thu	47.49	0.81	10	1.7%
11-02-26	Wed	46.68	0.4	153	0.9%
10-02-26	Tue	46.28	-0.27	458	-0.6%
09-02-26	Mon	46.55	-0.43	108	-0.9%
06-02-26	Fri	46.98	0.73	165	1.6%
05-02-26	Thu	46.25	-0.19	1.26k	-0.4%
04-02-26	Wed	46.44	0.09	18	0.2%
03-02-26	Tue	46.35	0.45	175	1.0%
02-02-26	Mon	45.9	1.96	76	4.5%
01-02-26	Sun	43.94	-3.81	73	-8.0%
30-01-26	Fri	47.75	1.95	13	4.3%
29-01-26	Thu	45.8	-0.74	178	-1.6%
28-01-26	Wed	46.54	1.18	24	2.6%
27-01-26	Tue	45.36	-2.59	1.62k	-5.4%
23-01-26	Fri	47.95	1.85	2.55k	4.0%
22-01-26	Thu	46.1	-0.5	189	-1.1%
21-01-26	Wed	46.6	-1.28	2.07k	-2.7%
20-01-26	Tue	47.88	1.34	1.73k	2.9%
19-01-26	Mon	46.54	0.22	3.72k	0.5%
16-01-26	Fri	46.32	-2.47	1.68k	-5.1%
14-01-26	Wed	48.79	0.62	2.59k	1.3%
13-01-26	Tue	48.17	0.31	1.28k	0.6%
12-01-26	Mon	47.86	-3.69	2.68k	-7.2%
09-01-26	Fri	51.55	1.69	20	3.4%
08-01-26	Thu	49.86	-1.88	263	-3.6%
07-01-26	Wed	51.74	1.82	35	3.6%
06-01-26	Tue	49.92	-0.08	1.9k	-0.2%
05-01-26	Mon	50	1.14	791	2.3%
02-01-26	Fri	48.86	0	329	0.0%
01-01-26	Thu	48.86	-1.14	72	-2.3%
31-12-25	Wed	50	2.97	234	6.3%
30-12-25	Tue	47.03	-0.67	667	-1.4%
29-12-25	Mon	47.7	1.19	923	2.6%
26-12-25	Fri	46.51	0.62	1.98k	1.4%
24-12-25	Wed	45.89	-1.63	3.18k	-3.4%
23-12-25	Tue	47.52	-3.45	1.53k	-6.8%
22-12-25	Mon	50.97	3.64	3.42k	7.7%
19-12-25	Fri	47.33	-1	5.07k	-2.1%
18-12-25	Thu	48.33	-0.12	538	-0.2%
17-12-25	Wed	48.45	-0.9	903	-1.8%
16-12-25	Tue	49.35	1.69	655	3.5%
15-12-25	Mon	47.66	-3.18	1.66k	-6.3%
12-12-25	Fri	50.84	3.13	1.42k	6.6%
11-12-25	Thu	47.71	-0.38	1.74k	-0.8%
10-12-25	Wed	48.09	-2.71	1.71k	-5.3%
09-12-25	Tue	50.8	-0.75	1.99k	-1.5%
08-12-25	Mon	51.55	-0.41	3.1k	-0.8%
05-12-25	Fri	51.96	0.08	16.38k	0.2%
04-12-25	Thu	51.88	0.05	17.62k	0.1%
03-12-25	Wed	51.83	0.87	235	1.7%
02-12-25	Tue	50.96	1.01	140	2.0%
01-12-25	Mon	49.95	-3.95	444	-7.3%
28-11-25	Fri	53.9	1.6	1.12k	3.1%
27-11-25	Thu	52.3	1.37	41	2.7%
26-11-25	Wed	50.93	0.07	2.73k	0.1%
25-11-25	Tue	50.86	-1.44	1.4k	-2.8%
24-11-25	Mon	52.3	-0.04	543	-0.1%
21-11-25	Fri	52.34	-0.55	209	-1.0%
20-11-25	Thu	52.89	-1.04	821	-1.9%
19-11-25	Wed	53.93	2.67	3.28k	5.2%
18-11-25	Tue	51.26	-0.79	2.6k	-1.5%
17-11-25	Mon	52.05	-2.95	3.86k	-5.4%
14-11-25	Fri	55	2.04	147	3.9%
13-11-25	Thu	52.96	-6.04	3.3k	-10.2%
12-11-25	Wed	59	5.67	1.32k	10.6%
11-11-25	Tue	53.33	-4.17	1.19k	-7.3%
10-11-25	Mon	57.5	-0.88	963	-1.5%
07-11-25	Fri	58.38	2.34	922	4.2%
06-11-25	Thu	56.04	-2.95	1.26k	-5.0%
04-11-25	Tue	58.99	-2.21	771	-3.6%
03-11-25	Mon	61.2	-0.4	197	-0.6%
31-10-25	Fri	61.6	-0.05	30	-0.1%
30-10-25	Thu	61.65	3.21	36	5.5%
29-10-25	Wed	58.44	-1.36	1.16k	-2.3%
28-10-25	Tue	59.8	-0.25	223	-0.4%
27-10-25	Mon	60.05	#N/A	485	-1.4%
24-10-25	Fri	#N/A	#N/A		#N/A
23-10-25	Thu	60.93	2.42	332	4.1%
21-10-25	Tue	58.51	-1.49	4.34k	-2.5%
20-10-25	Mon	60	0	21	0.0%
17-10-25	Fri	60	-1.8	115	-2.9%
16-10-25	Thu	61.8	1.8	187	3.0%
15-10-25	Wed	60	0.01	210	0.0%
14-10-25	Tue	59.99	0.81	144	1.4%
13-10-25	Mon	59.18	0.03	301	0.1%
10-10-25	Fri	59.15	-2.23	1.86k	-3.6%
09-10-25	Thu	61.38	4.28	1.84k	7.5%
08-10-25	Wed	57.1	-3.78	2.17k	-6.2%
07-10-25	Tue	60.88	#N/A	103	1.5%
06-10-25	Mon	#N/A	#N/A		#N/A
03-10-25	Fri	59.98	-0.01	437	0.0%
01-10-25	Wed	59.99	2	282	3.4%
30-09-25	Tue	57.99	-0.01	753	0.0%
29-09-25	Mon	58	-2	1.39k	-3.3%
26-09-25	Fri	60	-0.21	126	-0.3%
25-09-25	Thu	60.21	2.01	534	3.5%
24-09-25	Wed	58.2	-5.1	3.01k	-8.1%
23-09-25	Tue	63.3	1.07	180	1.7%
22-09-25	Mon	62.23	0.02	828	0.0%
19-09-25	Fri	62.21	4.86	2.26k	8.5%
18-09-25	Thu	57.35	-4.04	66	-6.6%
17-09-25	Wed	61.39	1.34	363	2.2%
16-09-25	Tue	60.05	2.15	310	3.7%
15-09-25	Mon	57.9	-4.1	137	-6.6%
12-09-25	Fri	62	0.01	216	0.0%
11-09-25	Thu	61.99	0.99	2	1.6%
10-09-25	Wed	61	0.11	110	0.2%
09-09-25	Tue	60.89	1.19	119	2.0%
08-09-25	Mon	59.7	-3.09	171	-4.9%
05-09-25	Fri	62.79	-0.21	807	-0.3%
04-09-25	Thu	63	-0.95	150	-1.5%
03-09-25	Wed	63.95	4.74	926	8.0%
02-09-25	Tue	59.21	-5.29	854	-8.2%
01-09-25	Mon	64.5	2.2	19	3.5%
29-08-25	Fri	62.3	#N/A	1k	-3.0%
28-08-25	Thu	#N/A	#N/A		#N/A
26-08-25	Tue	64.22	1.37	281	2.2%
25-08-25	Mon	62.85	1.82	74	3.0%
22-08-25	Fri	61.03	-3.77	496	-5.8%
21-08-25	Thu	64.8	1.8	139	2.9%
20-08-25	Wed	63	0	20	0.0%
19-08-25	Tue	63	#N/A	484	-0.8%
18-08-25	Mon	#N/A	#N/A		#N/A
14-08-25	Thu	63.5	2.5	345	4.1%
13-08-25	Wed	61	0.8	623	1.3%
12-08-25	Tue	60.2	0.44	3.3k	0.7%
11-08-25	Mon	59.76	-4.24	1.81k	-6.6%
08-08-25	Fri	64	2.28	89	3.7%
07-08-25	Thu	61.72	-1.3	373	-2.1%
06-08-25	Wed	63.02	2.12	91	3.5%
05-08-25	Tue	60.9	-0.05	62	-0.1%
04-08-25	Mon	60.95	-3.04	920	-4.8%
01-08-25	Fri	63.99	1.99	77	3.2%
31-07-25	Thu	62	-0.5	124	-0.8%
30-07-25	Wed	62.5	-1.4	397	-2.2%
29-07-25	Tue	63.9	-0.1	231	-0.2%
28-07-25	Mon	64	-3.04	500	-4.5%
25-07-25	Fri	67.04	0.04	565	0.1%
24-07-25	Thu	67	1	115	1.5%
23-07-25	Wed	66	0	28	0.0%
22-07-25	Tue	66	1.75	89	2.7%
21-07-25	Mon	64.25	0.45	244	0.7%
18-07-25	Fri	63.8	0	327	0.0%
17-07-25	Thu	63.8	0.7	347	1.1%
16-07-25	Wed	63.1	-3.1	92	-4.7%
15-07-25	Tue	66.2	2.95	572	4.7%
14-07-25	Mon	63.25	-1.25	342	-1.9%
11-07-25	Fri	64.5	-1.32	15	-2.0%
10-07-25	Thu	65.67	-1.17	668	-1.8%
09-07-25	Wed	66.99	2.99	236	4.7%
08-07-25	Tue	64	0.32	933	0.5%
07-07-25	Mon	63.68	-3.35	608	-5.0%
04-07-25	Fri	67.03	-2.45	5	-3.5%
03-07-25	Thu	69.48	2.54	45	3.8%
02-07-25	Wed	66.94	2.83	367	4.4%
01-07-25	Tue	64.11	0.11	440	0.2%
30-06-25	Mon	64	-3.17	155	-4.7%
27-06-25	Fri	67.17	-1.96	609	-2.8%
26-06-25	Thu	69.13	1.14	153	1.7%
25-06-25	Wed	67.99	2.99	245	4.6%
24-06-25	Tue	65	-2.94	1.01k	-4.3%
23-06-25	Mon	67.94	-0.06	130	-0.1%
20-06-25	Fri	68	2	21	3.0%
19-06-25	Thu	66	2.54	39	4.0%
18-06-25	Wed	63.46	-1.54	445	-2.4%
17-06-25	Tue	65	-2.21	2.27k	-3.3%
16-06-25	Mon	67.21	-3.41	2.34k	-4.8%
13-06-25	Fri	70.62	1.67	49	2.4%
12-06-25	Thu	68.95	2.9	557	4.4%
11-06-25	Wed	66.05	-3.37	538	-4.9%
10-06-25	Tue	69.42	2.91	470	4.4%
09-06-25	Mon	66.51	-3.48	87	-5.0%
06-06-25	Fri	69.99	0.99	605	1.4%
05-06-25	Thu	69	2.11	552	3.2%
04-06-25	Wed	66.89	-0.01	511	0.0%
03-06-25	Tue	66.9	2.73	60	4.3%
02-06-25	Mon	64.17	-3.14	706	-4.7%
30-05-25	Fri	67.31	-0.69	520	-1.0%
29-05-25	Thu	68	1.9	525	2.9%
28-05-25	Wed	66.1	-2.89	220	-4.2%
27-05-25	Tue	68.99	2.93	37	4.4%
26-05-25	Mon	66.06	-2.59	1.06k	-3.8%
23-05-25	Fri	68.65	-0.35	33	-0.5%
22-05-25	Thu	69	-0.91	134	-1.3%
21-05-25	Wed	69.91	1.41	270	2.1%