BSE · SAMPANN · stock
Sampann Utpadan India Limited (SAMPANN) stock price history
Every BSE trading session of Sampann Utpadan India Limited from Jul 27, 2012 to Nov 13, 2026: 3,517 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAMPANN adjusted close, 2012 to 2026
- ₹60.80
- All time high, 2022
- ₹42.24
- 52 week high, ₹20.55 low
- 3,517
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SAMPANN key facts
- Sampann Utpadan India Limited (SAMPANN) closed at ₹23.69 on Nov 13, 2026 on BSE.
- SAMPANN's all time high close is ₹60.80, set on Jan 11, 2022; its all time low close is ₹1.50 on Apr 1, 2020.
- SAMPANN's 52 week range is ₹20.55 to ₹42.24.
- SAMPANN returned -38.1% over the year to Nov 13, 2026 and +54.0% over five years.
- Over ten years SAMPANN returned +179%, +10.8% a year compounded.
- SAMPANN's deepest drawdown was -95.5% from Jul 27, 2012 to Apr 1, 2020.
- DataCedar holds 3,517 daily sessions of SAMPANN history from Jul 27, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMPANN price chart, 2012 to 2026
SAMPANN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -11.0% |
| 6 months | -12.6% |
| Year to date | -30.7% |
| 1 year | -38.1% |
| 3 years | +35.2% |
| 5 years | +54.0% |
| 10 years | +178.7% |
| Since Jul 27, 2012 | -28.9% |
| Compound annual growth, 14.3 years | -2.4% |
SAMPANN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹60.80 on Jan 11, 2022
- All time low close
- ₹1.50 on Apr 1, 2020
- 52 week high
- ₹42.24 on Nov 24, 2025
- 52 week low
- ₹20.55 on Oct 19, 2026
- Deepest drawdown
- -95.5% from Jul 27, 2012 to Apr 1, 2020, recovered Dec 22, 2021
- Best single session
- +20.0% on Oct 26, 2016
- Worst single session
- -20.0% on Aug 10, 2012
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +1,234%
- Worst calendar year
- 2022, -61%
SAMPANN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 27, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹33.10 | ₹39.90 | ₹20.55 | ₹23.69 | -29.0% | 2.1M | 211 |
| 2025 | ₹40.36 | ₹43.39 | ₹24.00 | ₹33.36 | -15.1% | 3M | 247 |
| 2024 | ₹26.65 | ₹47.94 | ₹17.10 | ₹39.30 | +54.3% | 5.1M | 245 |
| 2023 | ₹16.75 | ₹25.47 | ₹11.32 | ₹25.47 | +50.3% | 3M | 245 |
| 2022 | ₹45.50 | ₹63.80 | ₹15.80 | ₹16.95 | -60.9% | 3.6M | 248 |
| 2021 | ₹3.41 | ₹43.40 | ₹3.35 | ₹43.35 | +1,234% | 7.1M | 248 |
| 2020 | ₹2.89 | ₹4.25 | ₹1.26 | ₹3.25 | +12.5% | 3.2M | 251 |
| 2019 | ₹5.21 | ₹5.62 | ₹2.50 | ₹2.89 | -44.5% | 118.7K | 242 |
| 2018 | ₹12.99 | ₹12.99 | ₹3.04 | ₹5.21 | -58.0% | 446.9K | 246 |
| 2017 | ₹21.60 | ₹26.10 | ₹6.72 | ₹12.41 | -39.7% | 751.6K | 248 |
| 2016 | ₹6.00 | ₹20.58 | ₹5.36 | ₹20.58 | +243.0% | 913.4K | 246 |
| 2015 | ₹5.15 | ₹7.35 | ₹3.99 | ₹6.00 | +16.5% | 373.4K | 246 |
| 2014 | ₹11.15 | ₹11.15 | ₹4.85 | ₹5.15 | -54.8% | 703.6K | 244 |
| 2013 | ₹21.20 | ₹21.20 | ₹10.40 | ₹11.40 | -43.8% | 122.2K | 248 |
| 2012 | ₹35.00 | ₹36.00 | ₹10.00 | ₹20.30 | n/a | 318.1K | 102 |
SAMPANN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹23.69 | -1.3% |
| October 2026 | ₹23.99 | -2.4% |
| September 2026 | ₹24.59 | -5.9% |
| August 2026 | ₹26.13 | -1.4% |
| July 2026 | ₹26.50 | -5.1% |
| June 2026 | ₹27.92 | +3.1% |
| May 2026 | ₹27.08 | -1.6% |
| April 2026 | ₹27.51 | +11.2% |
| March 2026 | ₹24.75 | -16.9% |
| February 2026 | ₹29.77 | -10.2% |
| January 2026 | ₹33.14 | -0.7% |
| December 2025 | ₹33.36 | +0.3% |
About the SAMPANN data
Daily bars. 3,517 sessions from Jul 27, 2012 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASAMPANN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SAMINDUS Sam Industries Ltd.
- SAMKRG Samkrg Pistons and Rings Limited
- SAMMAANCAP Sammaan Capital Limited
- SAMOR Samor Reality Limited
- SAMPAT Sampat Aluminium Limited
- SAMPRE Sampre Nutritions Limited
- SAMRATFORG Samrat Forgings Limited
- SAMRATPH Samrat Pharmachem Limited
Common questions
SAMPANN share price history
