Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SAMPANN, Sampann Utpadan India Limited, INE735M01018, Listing: 27-Jul-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 43.44 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 23.75 Barrier: 26.7; Drift%: 3.44
Basic Industry: Rubber Total Equity: 40,610,000 Low52 Date: 30-Mar-2026 SHP: 40.66 / 20.04 / 0.0 / 39.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 40.89 / 25.65 Month: 35.9 / 28.3 Week: 32.49 / 28.51 Day: 28.65 / 26.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.14 28.65 26.35 27.65 27.77 1.88 112.29 21,364 3.84 12,922 3.94 0.04 8
2 06-Apr 26.89 27.94 26.13 27.14 27.34 0.93 110.22 22,592 4.07 19,020 5.80 0.05 12
3 02-Apr 26.40 28.49 25.41 26.89 26.39 1.51 109.20 22,752 4.09 18,548 5.66 0.05 12
4 01-Apr 25.83 26.70 24.86 26.49 25.95 8.88 107.58 20,127 3.62 11,695 3.57 0.03 7
5 30-Mar 26.90 26.90 23.75 24.33 24.69 -7.77 98.80 60,163 10.83 41,623 12.70 0.10 26
6 27-Mar 27.02 27.44 25.60 26.38 26.35 -2.37 107.13 61,567 11.08 39,852 12.16 0.11 25
7 25-Mar 26.50 27.74 26.50 27.02 27.22 2.00 109.73 18,572 3.34 15,327 4.68 0.04 10
8 24-Mar 28.49 28.49 26.25 26.49 26.84 1.38 107.58 29,190 5.25 17,382 5.30 0.05 11
9 23-Mar 28.41 28.41 25.55 26.13 26.65 -8.03 106.11 36,386 6.55 26,819 8.18 0.07 17
10 20-Mar 28.20 28.98 28.03 28.41 28.65 0.74 115.37 30,581 5.50 15,381 4.69 0.04 10
11 19-Mar 28.60 29.42 27.60 28.20 28.40 -1.88 114.52 11,888 2.14 9,211 2.81 0.03 6
12 18-Mar 30.00 30.01 28.30 28.74 29.14 -1.91 116.71 42,940 7.73 20,133 6.14 0.06 13
13 17-Mar 27.97 29.60 27.20 29.30 28.76 4.76 118.99 10,433 1.88 7,665 2.34 0.02 5
14 16-Mar 29.51 30.73 26.72 27.97 27.93 -4.15 113.59 35,242 6.34 19,235 5.87 0.05 12
15 13-Mar 31.00 31.00 29.00 29.18 29.51 -5.78 118.50 44,903 8.08 27,674 8.44 0.08 17
16 12-Mar 28.87 33.10 27.10 30.97 31.47 12.25 125.77 146,735 26.41 86,312 26.33 0.27 54
17 11-Mar 26.76 28.32 26.55 27.59 27.20 3.72 112.04 48,474 8.72 33,335 10.17 0.09 21
18 10-Mar 27.16 27.65 26.11 26.60 26.84 -0.71 108.02 64,568 11.62 47,244 14.41 0.13 30
19 09-Mar 26.50 28.16 26.50 26.79 26.94 -3.01 108.79 19,751 3.55 12,905 3.94 0.03 8
20 06-Mar 27.00 28.20 26.52 27.62 27.73 2.07 112.16 36,774 6.62 30,319 9.25 0.08 19
21 05-Mar 28.88 28.88 26.80 27.06 27.38 -2.66 109.89 39,949 7.19 30,782 9.39 0.08 19
22 04-Mar 29.17 29.17 27.00 27.80 27.65 -2.83 112.90 30,937 5.57 21,004 6.41 0.06 13
23 02-Mar 27.75 30.40 27.75 28.61 28.82 -4.35 116.19 50,223 9.04 37,045 11.30 0.11 23
24 27-Feb 29.40 30.45 28.51 29.91 29.72 1.63 121.46 27,998 5.04 16,987 5.18 0.05 11
25 26-Feb 31.20 31.20 29.20 29.43 29.81 -2.78 119.52 18,078 3.25 13,790 4.21 0.04 9
26 25-Feb 31.44 31.44 30.11 30.27 30.56 -0.36 122.93 14,867 2.68 8,337 2.54 0.03 5
27 24-Feb 30.86 31.76 29.41 30.38 30.21 -1.27 123.37 17,814 3.21 13,550 4.13 0.04 8
28 23-Feb 32.49 32.49 30.51 30.77 30.91 -2.22 124.96 24,224 4.36 17,558 5.36 0.05 11
29 20-Feb 31.17 31.98 30.40 31.47 31.17 0.96 127.80 37,098 6.68 25,950 7.92 0.08 16
30 19-Feb 32.97 32.97 30.55 31.17 31.40 -2.17 126.58 16,789 3.02 11,443 3.49 0.04 7
31 18-Feb 32.00 32.97 31.52 31.86 32.38 -0.78 129.38 8,249 1.48 4,673 1.43 0.02 3
32 17-Feb 32.49 32.83 31.90 32.11 32.20 -2.19 130.40 5,556 1.00 3,277 1.00 0.01 2
33 16-Feb 32.70 33.00 31.25 32.83 32.68 1.61 133.32 25,924 4.67 22,862 6.97 0.07 14
34 13-Feb 32.80 32.80 31.21 32.31 32.43 0.59 131.21 12,638 2.27 5,966 1.82 0.02 4
35 12-Feb 33.48 33.48 31.96 32.12 32.40 -0.22 130.44 25,129 4.52 16,599 5.06 0.05 10
36 11-Feb 33.03 33.99 32.01 32.19 32.53 -2.54 130.72 28,666 5.16 21,532 6.57 0.07 13
37 10-Feb 34.00 34.00 32.01 33.03 32.88 1.07 134.13 40,061 7.21 20,211 6.17 0.07 13
38 09-Feb 33.70 33.80 32.53 32.68 33.01 -0.94 132.71 31,284 5.63 25,606 7.81 0.08 16
39 06-Feb 34.20 34.20 32.81 32.99 33.28 -2.83 133.97 19,731 3.55 13,072 3.99 0.04 8
40 05-Feb 32.11 34.27 32.11 33.95 33.47 2.41 137.87 36,804 6.62 23,341 7.12 0.08 15
41 04-Feb 31.51 33.40 31.51 33.15 32.89 1.91 134.62 17,614 3.17 11,540 3.52 0.04 7
42 03-Feb 34.14 34.70 32.01 32.53 33.04 -2.14 132.10 54,144 9.74 28,217 8.61 0.09 18
43 02-Feb 34.20 34.20 31.65 33.24 32.72 -0.63 134.99 17,660 3.18 8,550 2.61 0.03 5
44 01-Feb 33.25 34.66 30.72 33.45 33.25 1.09 135.84 39,143 7.04 18,844 5.75 0.06 12
45 30-Jan 31.00 33.38 30.61 33.09 32.28 5.75 134.38 44,438 8.00 32,159 9.81 0.10 20
46 29-Jan 29.75 31.96 29.75 31.29 31.05 5.57 127.07 72,568 13.06 43,190 13.18 0.13 27
47 28-Jan 30.90 31.25 29.12 29.64 30.13 -3.04 120.37 44,432 8.00 28,595 8.72 0.09 18
48 27-Jan 32.00 32.06 30.12 30.57 30.73 -1.39 124.14 31,928 5.75 12,502 3.81 0.04 8
49 23-Jan 31.20 32.64 29.50 31.00 31.10 -0.16 125.00 69,651 12.53 26,424 8.06 0.08 17
50 22-Jan 31.17 32.29 29.90 31.05 31.21 5.54 126.09 80,995 14.58 42,183 12.87 0.13 26
51 21-Jan 30.47 31.44 29.11 29.42 29.89 -3.45 119.47 48,392 8.71 29,370 8.96 0.09 18
52 20-Jan 31.51 32.42 29.71 30.47 31.10 -5.23 123.74 48,054 8.65 24,251 7.40 0.08 15
53 19-Jan 32.59 32.69 31.22 32.15 32.05 -2.13 130.56 68,085 12.25 51,287 15.65 0.16 32
54 16-Jan 33.05 33.40 32.25 32.85 32.69 -0.48 133.40 36,733 6.61 28,436 8.67 0.09 18
55 14-Jan 32.43 33.95 32.20 33.01 32.86 1.79 134.05 30,992 5.58 16,084 4.91 0.05 10
56 13-Jan 33.46 33.46 32.11 32.43 32.78 -1.43 131.70 48,002 8.64 37,364 11.40 0.12 23
57 12-Jan 34.78 35.00 32.21 32.90 33.04 -5.41 133.61 91,514 16.47 52,523 16.02 0.17 33
58 09-Jan 34.50 36.34 34.00 34.78 34.66 -2.71 141.24 90,577 16.30 45,488 13.88 0.16 28
59 08-Jan 36.54 38.60 35.40 35.75 37.21 -2.16 145.18 129,536 23.31 60,297 18.39 0.22 38
60 07-Jan 35.04 38.49 34.17 36.54 37.08 4.28 148.39 315,723 56.82 95,380 29.10 0.35 60
61 06-Jan 35.42 36.90 34.81 35.04 36.04 0.43 142.30 177,718 31.98 73,048 22.28 0.26 46
62 05-Jan 33.22 36.50 32.33 34.89 35.03 5.54 141.69 262,241 47.19 101,345 30.92 0.36 63
63 02-Jan 32.25 33.50 32.25 33.06 32.83 0.49 134.26 16,093 2.90 9,800 2.99 0.03 6
64 01-Jan 34.15 34.38 32.50 32.90 33.13 -1.73 133.61 39,101 7.04 25,293 7.72 0.08 16
65 31-Dec 33.99 34.20 32.95 33.48 33.69 -1.21 135.96 13,853 2.49 8,652 2.64 0.03 5
66 30-Dec 32.79 34.48 32.32 33.89 33.52 3.32 137.63 47,766 8.60 32,234 9.83 0.11 20
67 29-Dec 33.00 34.00 32.05 32.80 32.93 0.49 133.20 51,848 9.33 22,069 6.73 0.07 14

Similar Stocks: APCOTEXIND    ELGIRUBCO    GRPLTD    HARRMALAYA    PIXTRANS    RUBFILA    SAMPANN    LRRPL    PENTAGON    TINNARUBR   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com