Samrat Forgings Limited 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: Samrat Forgings Limited MCap (aprox)
100 Crores		 Symbol :
543229		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***  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        
21-05-26 Thu         Data Update : 8 PM
20-05-26 Wed 200   129 2.7% 22-05-26 : 
19-05-26 Tue        
18-05-26 Mon 194.75   5 -5.0% Compared to  :
 13-05-26
209.4
15-05-26 Fri        
14-05-26 Thu 205 -4.4 69 -2.1% 7 Days %
13-05-26 Wed 209.4 9.4 17 4.7%  
12-05-26 Tue 200 -9 36 -4.3%  
11-05-26 Mon 209 9.5 12 4.8% Compared to  :
 22-04-26
198
08-05-26 Fri 199.5 -10.5 133 -5.0%
07-05-26 Thu 210 0 1 0.0% 1 Month %
06-05-26 Wed 210 10 16 5.0%  
05-05-26 Tue 200 1.95 25 1.0% .
04-05-26 Mon 198.05 -9.45 73 -4.6% Compared to  :
 23-03-26
199
30-04-26 Thu 207.5 9.55 22 4.8%
29-04-26 Wed 197.95 0 5 0.0% 2 Months %
28-04-26 Tue 197.95 0.95 35 0.5%  
27-04-26 Mon 197 -1 66 -0.5%  
24-04-26 Fri 198   3 0.0% Compared to  :
 23-02-26
230
23-04-26 Thu        
22-04-26 Wed 198 -1 30 -0.5% 3 Months %
21-04-26 Tue 199   117 -4.5%  
20-04-26 Mon          
17-04-26 Fri 208.35 -1.1 14 -0.5% Compared to  :
 21-11-25
273.4
16-04-26 Thu 209.45 9.95 96 5.0%
15-04-26 Wed 199.5 9.5 168 5.0% 6 Months %
13-04-26 Mon 190 -8.25 21 -4.2%  
10-04-26 Fri 198.25 -9.65 10 -4.6%  
09-04-26 Thu 207.9 7.95 58 4.0% Compared to  :
 22-05-25
273.85
08-04-26 Wed 199.95 0.05 5 0.0%
07-04-26 Tue 199.9 4.15 10 2.1% 1 year %
06-04-26 Mon 195.75 17.75 70 10.0%  
02-04-26 Thu 178 0.05 9 0.0%  
01-04-26 Wed 177.95 15.7 16 9.7%
*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 162.25 -17.8 882 -9.9%
27-03-26 Fri 180.05 -2.95 27 -1.6%
25-03-26 Wed 183 -10.9 65 -5.6%
24-03-26 Tue 193.9 -5.1 4 -2.6%
23-03-26 Mon 199 0.1 29 0.1%
20-03-26 Fri 198.9 -1 50 -0.5%
19-03-26 Thu 199.9 17.75 12 9.7%
18-03-26 Wed 182.15 -28.9 235 0.6%
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 211.05 -7.45 12 -3.4%
26-02-26 Thu 218.5 -5.8 37 -2.6%
25-02-26 Wed 224.3 -24.7 53 -9.9%
24-02-26 Tue 249 19 45 8.3%
23-02-26 Mon 230 0 62 0.0%
20-02-26 Fri 230 -4.95 27 -2.1%
19-02-26 Thu 234.95 9.95 51 4.4%
18-02-26 Wed 225 0 13 0.0%
17-02-26 Tue 225 0 15 0.0%
16-02-26 Mon 225 0 50 0.0%
13-02-26 Fri 225 9 76 4.2%
12-02-26 Thu 216 15 1 7.5%
11-02-26 Wed 201 4 14 2.0%
10-02-26 Tue 197 14.8 86 8.1%
09-02-26 Mon 182.2 -18 5 -9.0%
06-02-26 Fri 200.2 8.05 110 4.2%
05-02-26 Thu 192.15 1.2 45 0.6%
04-02-26 Wed 190.95   70 -5.0%
03-02-26 Tue          
02-02-26 Mon 201 -1 3 -0.5%  
01-02-26 Sun 202 0 135 0.0%  
30-01-26 Fri 202 1.9 17 0.9%  
29-01-26 Thu 200.1 -4.15 48 -2.0%  
28-01-26 Wed 204.25 -10.75 139 -5.0%  
27-01-26 Tue 215 0.15 47 0.1%  
23-01-26 Fri 214.85 10.15 52 5.0%  
22-01-26 Thu 204.7 -10.3 66 -4.8%  
21-01-26 Wed 215 -10.95 22 -4.8%  
20-01-26 Tue 225.95 10.05 4 4.7%  
19-01-26 Mon 215.9 5.9 27 2.8%  
16-01-26 Fri 210 0 5 0.0%  
14-01-26 Wed 210 #N/A 14 -2.8%  
13-01-26 Tue #N/A #N/A   #N/A  
12-01-26 Mon 215.95 2 37 0.9%  
09-01-26 Fri 213.95 -0.75 46 -0.3%  
08-01-26 Thu 214.7 -11.25 804 -5.0%  
07-01-26 Wed 225.95 -0.05 44 0.0%  
06-01-26 Tue 226 -4 393 -1.7%  
05-01-26 Mon 230 -8.1 92 -3.4%  
02-01-26 Fri 238.1 0 117 0.0%  
01-01-26 Thu 238.1 -11.9 9 -4.8%  
31-12-25 Wed 250 10 1 4.2%  
30-12-25 Tue 240 -7.8 161 -3.1%  
29-12-25 Mon 247.8 5.8 83 2.4%  
26-12-25 Fri 242 -11.05 55 -4.4%  
24-12-25 Wed 253.05 0.05 1 0.0%  
23-12-25 Tue 253 -8.9 63 -3.4%  
22-12-25 Mon 261.9 11.5 1 4.6%  
19-12-25 Fri 250.4 -9.55 42 -3.7%  
18-12-25 Thu 259.95 11.75 1 4.7%  
17-12-25 Wed 248.2 -11.25 471 -4.3%  
16-12-25 Tue 259.45 -0.05 35 0.0%  
15-12-25 Mon 259.5 0 71 0.0%  
12-12-25 Fri 259.5 -0.5 82 -0.2%  
11-12-25 Thu 260 -0.05 207 0.0%  
10-12-25 Wed 260.05 0 10 0.0%  
09-12-25 Tue 260.05 -0.05 10 0.0%  
08-12-25 Mon 260.1 -5.1 25 -1.9%  
05-12-25 Fri 265.2 -11.8 15 -4.3%  
04-12-25 Thu 277 0 20 0.0%  
03-12-25 Wed 277 -0.95 2 -0.3%  
02-12-25 Tue 277.95 0 11 0.0%  
01-12-25 Mon 277.95 12.95 21 4.9%  
28-11-25 Fri 265 4 141 1.5%  
27-11-25 Thu 261 1 48 0.4%  
26-11-25 Wed 260 -13.4 15 -4.9%  
25-11-25 Tue 273.4 0 1 0.0%  
24-11-25 Mon 273.4 0 10 0.0%  
21-11-25 Fri 273.4 #N/A 2 -3.5%  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue 283.35 -1.45 6 -0.5%  
17-11-25 Mon 284.8 12.45 20 4.6%  
14-11-25 Fri 272.35 1.35 25 0.5%  
13-11-25 Thu 271 #N/A 60 -0.1%  
12-11-25 Wed #N/A #N/A   #N/A  
11-11-25 Tue #N/A #N/A   #N/A  
10-11-25 Mon 271.15 0 12 0.0%  
07-11-25 Fri 271.15 -7.2 52 -2.6%  
06-11-25 Thu 278.35 0 1 0.0%  
04-11-25 Tue 278.35 -14.65 199 -5.0%  
03-11-25 Mon 293 10.9 145 3.9%  
31-10-25 Fri 282.1 -2.9 120 -1.0%  
30-10-25 Thu 285 -7 146 -2.4%  
29-10-25 Wed 292 13.75 2 4.9%  
28-10-25 Tue 278.25 13.25 215 5.0%  
27-10-25 Mon 265 0 25 0.0%  
24-10-25 Fri 265 0 17 0.0%  
23-10-25 Thu 265 0 60 0.0%  
21-10-25 Tue 265 -5 275 -1.9%  
20-10-25 Mon 270 -1 85 -0.4%  
17-10-25 Fri 271 -0.5 61 -0.2%  
16-10-25 Thu 271.5 -1.5 94 -0.5%  
15-10-25 Wed 273 -7 43 -2.5%  
14-10-25 Tue 280 0 44 0.0%  
13-10-25 Mon 280 9.9 202 3.7%  
10-10-25 Fri 270.1 -9.85 163 -3.5%  
09-10-25 Thu 279.95 -5.65 271 -2.0%  
08-10-25 Wed 285.6 -14.4 201 -4.8%  
07-10-25 Tue 300 -10 251 -3.2%  
06-10-25 Mon 310 35 978 12.7%  
03-10-25 Fri 275 0.8 4 0.3%  
01-10-25 Wed 274.2 -5.8 47 -2.1%  
30-09-25 Tue 280 9.9 109 3.7%  
29-09-25 Mon 270.1 0.1 104 0.0%  
26-09-25 Fri 270 0 46 0.0%  
25-09-25 Thu 270 -1 11 -0.4%  
24-09-25 Wed 271 0 81 0.0%  
23-09-25 Tue 271 -1.25 274 -0.5%  
22-09-25 Mon 272.25 -10.8 49 -3.8%  
19-09-25 Fri 283.05 -9.95 5 -3.4%  
18-09-25 Thu 293 #N/A 85 -1.0%  
17-09-25 Wed #N/A #N/A   #N/A  
16-09-25 Tue 296 -1 58 -0.3%  
15-09-25 Mon 297 -1 30 -0.3%  
12-09-25 Fri 298 -6.9 67 -2.3%  
11-09-25 Thu 304.9 #N/A 25 2.7%  
10-09-25 Wed #N/A #N/A   #N/A  
09-09-25 Tue 297 0 237 0.0%  
08-09-25 Mon 297 17.05 16 6.1%  
05-09-25 Fri 279.95 5.75 96 2.1%  
04-09-25 Thu 274.2 -16.5 93 -5.7%  
03-09-25 Wed 290.7 0.7 3 0.2%  
02-09-25 Tue 290 0 6 0.0%  
01-09-25 Mon 290 3 35 1.0%  
29-08-25 Fri 287 -4 114 -1.4%  
28-08-25 Thu 291 -17 117 -5.5%  
26-08-25 Tue 308 -2 8 -0.6%  
25-08-25 Mon 310 10 8 3.3%  
22-08-25 Fri 300 -5 14 -1.6%  
21-08-25 Thu 305 25 23 8.9%  
20-08-25 Wed 280 2 114 0.7%  
19-08-25 Tue 278 6.95 47 2.6%  
18-08-25 Mon 271.05 -3.9 25 -1.4%  
14-08-25 Thu 274.95 -0.85 91 -0.3%  
13-08-25 Wed 275.8 -4.2 85 -1.5%  
12-08-25 Tue 280 -10 25 -3.4%  
11-08-25 Mon 290 0 6 0.0%  
08-08-25 Fri 290 -0.05 9 0.0%  
07-08-25 Thu 290.05 -12.65 111 -4.2%  
06-08-25 Wed 302.7 -0.15 5 0.0%  
05-08-25 Tue 302.85 -0.15 7 0.0%  
04-08-25 Mon 303 -0.3 176 -0.1%  
01-08-25 Fri 303.3 0 6 0.0%  
31-07-25 Thu 303.3 8.3 252 2.8%  
30-07-25 Wed 295 0 20 0.0%  
29-07-25 Tue 295 0 10 0.0%  
28-07-25 Mon 295 2 100 0.7%  
25-07-25 Fri 293 -0.5 12 -0.2%  
24-07-25 Thu 293.5 0 75 0.0%  
23-07-25 Wed 293.5 -7.5 40 -2.5%  
22-07-25 Tue 301 -4 22 -1.3%  
21-07-25 Mon 305 -44.8 278 -12.8%  
18-07-25 Fri 349.8 57.3 648 19.6%  
17-07-25 Thu 292.5 22.3 29 8.3%  
16-07-25 Wed 270.2 0 26 0.0%  
15-07-25 Tue 270.2 -13.8 268 -4.9%  
14-07-25 Mon 284 -5.9 178 -2.0%  
11-07-25 Fri 289.9 3.1 6 1.2%  
10-07-25 Thu 268.1 21.8 320 8.1%  
09-07-25 Wed 265 2 88 0.8%  
08-07-25 Tue 263 -6.75 153 -2.5%  
07-07-25 Mon 269.75 2.8 114 1.0%  
04-07-25 Fri 266.95 -0.05 96 0.0%  
03-07-25 Thu 267 -12 141 -4.3%  
02-07-25 Wed 279 11 216 4.1%  
01-07-25 Tue 268 0 57 0.0%  
30-06-25 Mon 268 -12 1.13k -4.3%  
27-06-25 Fri 280 9 42 3.3%  
26-06-25 Thu 271 -9 307 -3.2%  
25-06-25 Wed 280 -10 70 -3.4%  
24-06-25 Tue 290 12.65 28 4.6%  
23-06-25 Mon 277.35 1.35 20 0.5%  
20-06-25 Fri 276 -5.6 129 -2.0%  
19-06-25 Thu 281.6 -1.4 19 -0.5%  
18-06-25 Wed 283 -6 102 -2.1%  
17-06-25 Tue 289 11 8 4.0%  
16-06-25 Mon 278 -4 241 -1.4%  
13-06-25 Fri 282 -9.5 333 -3.3%  
12-06-25 Thu 291.5 1.4 160 0.5%  
11-06-25 Wed 290.1 -6.9 170 -2.3%  
10-06-25 Tue 297 27.05 13 10.0%  
09-06-25 Mon 269.95 18.85 201 7.5%  
06-06-25 Fri 251.1 -29.9 15 -10.6%  
05-06-25 Thu 281 -3 49 -1.1%  
04-06-25 Wed 284 2 63 0.7%  
03-06-25 Tue 282 -8 93 -2.8%  
02-06-25 Mon 290 -10 57 -3.3%  
30-05-25 Fri 300 10 69 3.4%  
29-05-25 Thu 290 #N/A 36 3.6%  
28-05-25 Wed #N/A #N/A   #N/A  
27-05-25 Tue 280 -10 181 -3.4%  
26-05-25 Mon 290 15 72 5.5%  
23-05-25 Fri 275 1.15 51 0.4%  
22-05-25 Thu 273.85 0 128 0.0%  
21-05-25 Wed 273.85 11.8 252 4.5%