Sampann Utpadan India share price history

NSE: SAMPANNBSE: 534598Industrial ProductsSmall Cap

Sampann Utpadan India Limited · Formerly S.E. Power · Face value ₹10 · Listed Jul 2012

₹24.96₹2.60 (11.63%)BSE ₹25.15

Share price at the NSE close on 29 Oct 2026. Previous close ₹22.36.

29 Oct: open ₹22.77, high ₹26.00, low ₹22.15

52-week range of traded prices to 29 Oct 2026

₹21.20Low, 23 Oct 2026₹43.44High, 6 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹128 Cr2,728th largest listed
P/E: 18.21
P/B: 2.79
Dividend yield: Nonein the last 12 months
ROE: 22.0%
ROCE: 7.0%
Debt to equity: 2.11
Volume, NSE: 57,132

Sampann Utpadan India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sampann Utpadan India's share price is on record from 27 Jul 2012, when it closed at ₹33.25, to 29 Oct 2026. Its highest close was ₹60.45 on 11 Jan 2022 and its lowest ₹1.40 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.96	−25.4%	36.54	21.72	34.15	38.60	21.20	93,41,951
2025	33.48	−15.4%	42.78	25.31	37.85	43.44	24.16	2,51,59,910
2024	39.57	+57.6%	44.40	18.45	26.35	47.88	17.60	1,96,32,074
2023	25.10	+47.2%	25.10	12.20	17.40	25.10	12.00	1,32,30,500
2022	17.05	−60.4%	60.45	15.95	45.25	63.45	15.25	1,30,07,552
2021	43.10	+1,226.2%	43.10	3.40	3.40	43.10	3.40	1,94,36,974
2020	3.25	+20.4%	4.05	1.40	2.65	4.20	1.20	1,30,10,661
2019	2.70	−44.9%	5.10	2.30	5.00	5.35	2.20	62,26,437
2018	4.90	−60.5%	12.65	2.90	12.90	12.90	2.85	33,24,753
2017	12.40	−40.0%	24.95	7.55	21.55	25.90	6.60	32,27,410
2016	20.65	+233.1%	20.65	5.50	6.45	20.65	5.10	25,57,166
2015	6.20	+18.1%	7.05	4.25	5.05	7.55	3.65	15,43,574
2014	5.25	−52.1%	10.50	5.05	10.50	10.60	4.50	23,10,476
2013	10.95	−45.3%	20.90	9.70	20.50	21.90	9.70	2,38,137
2012	20.00	–	33.25	9.95	36.00	36.50	9.35	2,99,512

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 27 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.96	+3.3%	24.70	26.00	21.20	2,02,588
Sep 2026	24.17	−7.2%	26.05	26.68	23.07	4,20,001
Aug 2026	26.05	−1.9%	26.82	28.15	25.50	3,53,654
Jul 2026	26.56	−5.0%	28.87	30.88	26.11	7,25,699
Jun 2026	27.97	+4.6%	25.80	30.60	25.80	24,78,283
May 2026	26.74	−2.8%	28.00	28.65	24.55	6,81,063
Apr 2026	27.51	+13.1%	25.83	33.39	24.86	13,95,143
Mar 2026	24.33	−18.7%	27.75	33.10	23.75	8,19,276
Feb 2026	29.91	−9.6%	33.25	34.70	28.51	5,19,471
Jan 2026	33.09	−1.2%	34.15	38.60	29.11	17,46,773
Dec 2025	33.48	+0.9%	34.90	35.90	28.30	9,75,208
Nov 2025	33.17	−19.7%	41.31	43.44	32.30	31,82,701
Oct 2025	41.31	+47.1%	29.27	43.11	26.50	83,94,866
Sep 2025	28.09	−2.8%	29.94	30.40	26.11	9,15,671
Aug 2025	28.90	−6.4%	30.80	34.95	28.55	30,66,617
Jul 2025	30.86	+9.4%	28.21	37.20	27.20	32,38,031
Jun 2025	28.21	−9.5%	32.49	32.49	27.55	6,27,796
May 2025	31.17	+6.5%	29.75	34.18	26.78	6,00,375
Apr 2025	29.26	+12.2%	24.16	36.79	24.16	17,01,197
Mar 2025	26.07	−10.5%	29.14	32.50	25.65	4,96,313
Feb 2025	29.14	−17.3%	36.95	36.95	28.17	12,48,387
Jan 2025	35.23	−11.0%	37.85	40.89	32.34	7,12,748
Dec 2024	39.57	+33.4%	30.90	47.88	28.33	70,75,755
Nov 2024	29.66	−2.6%	31.35	34.95	26.66	10,90,886
Oct 2024	30.46	+8.8%	28.00	30.95	24.70	7,66,827
Sep 2024	28.00	−15.2%	32.50	34.60	27.65	6,63,302
Aug 2024	33.00	−4.6%	34.59	37.35	29.63	8,18,130
Jul 2024	34.59	+7.7%	32.89	42.27	30.55	23,44,865
Jun 2024	32.12	+22.4%	27.50	36.78	24.02	33,79,230
May 2024	26.25	+31.9%	20.00	29.55	19.80	13,17,482
Apr 2024	19.90	−8.5%	21.60	21.70	19.80	1,95,495
Mar 2024	21.75	+0.9%	21.95	22.70	17.60	2,04,117
Feb 2024	21.55	−17.1%	25.50	25.50	20.00	2,09,592
Jan 2024	26.00	+3.6%	26.35	30.00	22.60	15,66,393
Dec 2023	25.10	+19.2%	21.35	25.10	18.60	35,22,957
Nov 2023	21.05	+37.1%	15.50	21.05	15.30	19,04,512
Oct 2023	15.35	−3.2%	15.85	18.45	14.70	1,98,304
Sep 2023	15.85	−5.4%	16.75	20.30	15.85	3,53,320
Aug 2023	16.75	−3.7%	16.90	18.15	16.00	3,75,334
Jul 2023	17.40	−10.5%	18.55	20.00	17.05	3,79,785
Jun 2023	19.45	+35.1%	14.90	22.70	12.90	41,89,200
May 2023	14.40	+1.4%	14.60	15.20	12.90	4,33,884
Apr 2023	14.20	+11.8%	12.90	15.85	12.35	2,59,137
Mar 2023	12.70	+3.3%	12.60	17.40	12.00	7,28,630
Feb 2023	12.30	−23.1%	16.35	16.35	12.10	4,36,280
Jan 2023	16.00	−6.2%	17.40	17.65	15.35	4,49,157
Dec 2022	17.05	−4.2%	17.80	18.85	15.25	6,44,361
Nov 2022	17.80	−5.3%	19.00	19.30	16.90	5,36,201
Oct 2022	18.80	−1.8%	19.55	20.30	17.20	5,48,459
Sep 2022	19.15	+11.3%	17.00	25.50	16.80	19,36,763
Aug 2022	17.20	−2.8%	17.50	19.00	15.65	6,58,243
Jul 2022	17.70	+2.3%	16.55	18.60	16.00	5,86,270
Jun 2022	17.30	−13.1%	20.30	21.15	16.10	6,82,769
May 2022	19.90	−18.3%	25.55	25.55	17.25	22,67,184
Apr 2022	24.35	+10.4%	23.15	29.50	23.15	20,67,710
Mar 2022	22.05	+32.0%	15.90	25.80	15.90	7,39,851
Feb 2022	16.70	−46.6%	29.75	34.30	16.70	13,68,217
Jan 2022	31.30	−27.4%	45.25	63.45	31.30	9,71,524
Dec 2021	43.10	+149.1%	18.15	43.10	16.45	13,74,766
Nov 2021	17.30	+67.1%	10.60	17.30	10.05	13,67,439
Oct 2021	10.35	+24.7%	8.70	12.30	8.70	19,44,632
Sep 2021	8.30	+5.7%	7.85	9.20	7.50	6,57,890
Aug 2021	7.85	−12.3%	9.35	10.25	7.05	10,99,234
Jul 2021	8.95	+20.9%	7.65	10.35	6.95	18,90,548
Jun 2021	7.40	0.0%	7.70	7.75	6.45	57,34,378
May 2021	7.40	+87.3%	4.10	7.40	3.80	11,09,812
Apr 2021	3.95	+1.3%	4.05	4.15	3.40	1,84,591
Mar 2021	3.90	−4.9%	4.05	4.55	3.70	4,74,061
Feb 2021	4.10	−7.9%	4.45	4.90	3.85	6,63,439
Jan 2021	4.45	+36.9%	3.40	5.45	3.40	29,36,184
Dec 2020	3.25	+38.3%	2.45	3.60	2.30	33,29,898
Nov 2020	2.35	−6.0%	2.60	2.70	2.30	4,29,916
Oct 2020	2.50	+11.1%	2.25	2.60	1.95	1,70,743
Sep 2020	2.25	−15.1%	2.65	2.85	2.20	1,81,876
Aug 2020	2.65	+6.0%	2.60	2.90	2.40	4,25,353
Jul 2020	2.50	−18.0%	3.10	3.20	2.30	3,06,256
Jun 2020	3.05	+19.6%	2.65	3.30	2.65	9,86,682
May 2020	2.55	−7.3%	2.95	4.20	2.35	13,31,910
Apr 2020	2.75	+66.7%	1.40	2.75	1.40	7,09,765
Mar 2020	1.65	−23.3%	2.30	2.35	1.20	2,17,640
Feb 2020	2.15	−2.3%	2.40	3.20	1.90	14,96,819
Jan 2020	2.20	−18.5%	2.65	2.95	2.00	34,23,803
Dec 2019	2.70	−8.5%	2.95	3.45	2.25	2,32,153
Nov 2019	2.95	+5.4%	2.65	3.55	2.65	55,70,926
Oct 2019	2.80	+16.7%	2.40	3.10	2.20	1,14,784
Sep 2019	2.40	−11.1%	2.65	2.80	2.40	25,265
Aug 2019	2.70	−20.6%	3.25	3.25	2.50	41,823
Jul 2019	3.40	+1.5%	3.35	3.75	3.05	14,456
Jun 2019	3.35	−4.3%	3.45	3.90	3.20	31,690
May 2019	3.50	−12.5%	4.00	4.10	3.05	61,755
Apr 2019	4.00	+1.3%	4.10	4.50	3.80	25,530
Mar 2019	3.95	+11.3%	3.65	4.85	3.65	30,917
Feb 2019	3.55	−20.2%	4.30	4.60	3.25	34,033
Jan 2019	4.45	−9.2%	5.00	5.35	4.15	43,105
Dec 2018	4.90	−14.8%	6.00	6.60	4.15	1,14,549
Nov 2018	5.75	+71.6%	3.35	5.75	3.20	61,267
Oct 2018	3.35	−26.4%	4.55	4.55	3.35	42,096
Sep 2018	4.55	−28.3%	6.65	7.95	4.50	56,702
Aug 2018	6.35	+104.8%	3.10	6.35	3.00	13,82,647
Jul 2018	3.10	0.0%	3.10	3.45	2.85	1,08,489
Jun 2018	3.10	−44.1%	5.55	5.95	2.85	8,22,652
May 2018	5.55	−9.0%	5.80	6.55	4.35	89,746
Apr 2018	6.10	−12.9%	6.80	7.60	6.10	2,36,861
Mar 2018	7.00	−14.6%	8.20	8.60	6.60	81,222
Feb 2018	8.20	−11.4%	8.85	9.85	7.80	1,31,405
Jan 2018	9.25	−25.4%	12.90	12.90	9.15	1,97,117
Dec 2017	12.40	+34.8%	9.60	12.40	8.40	3,01,609
Nov 2017	9.20	−3.2%	9.05	9.85	8.30	78,335
Oct 2017	9.50	−5.5%	10.05	10.50	8.55	1,10,755
Sep 2017	10.05	+11.7%	8.90	14.70	7.95	12,84,178
Aug 2017	9.00	−3.2%	8.75	9.90	6.60	1,11,569
Jul 2017	9.30	+16.3%	8.00	9.80	7.25	1,32,719
Jun 2017	8.00	−8.6%	8.45	9.40	7.65	1,16,877
May 2017	8.75	−30.0%	13.25	13.45	8.20	3,26,625
Apr 2017	12.50	+10.6%	10.80	14.55	10.80	1,41,004
Mar 2017	11.30	−11.7%	12.30	13.65	10.35	2,13,617
Feb 2017	12.80	−23.4%	15.90	17.00	12.65	1,15,685
Jan 2017	16.70	−19.1%	21.55	25.90	15.30	2,94,437
Dec 2016	20.65	+182.9%	7.10	20.65	6.15	9,43,154
Nov 2016	7.30	−12.6%	8.00	9.85	7.10	1,14,518
Oct 2016	8.35	+27.5%	6.55	10.30	6.00	2,33,659
Sep 2016	6.55	−4.4%	7.15	8.80	5.35	52,302
Aug 2016	6.85	−9.9%	7.10	8.75	6.05	99,221
Jul 2016	7.60	+20.6%	6.35	9.85	5.70	2,73,365
Jun 2016	6.30	+1.6%	6.15	6.75	5.40	60,107
May 2016	6.20	−6.1%	7.70	8.30	5.10	83,708
Apr 2016	6.60	−4.3%	7.20	8.00	5.80	78,568
Mar 2016	6.90	+13.1%	6.20	7.50	5.55	61,859
Feb 2016	6.10	−33.3%	9.30	9.95	5.95	1,46,201
Jan 2016	9.15	+47.6%	6.45	10.45	5.25	4,10,504
Dec 2015	6.20	+3.3%	6.00	7.05	5.45	70,859
Nov 2015	6.00	+10.1%	5.95	6.95	4.60	37,872
Oct 2015	5.45	+4.8%	5.85	6.50	5.20	39,862
Sep 2015	5.20	+7.2%	5.65	6.40	4.50	61,209
Aug 2015	4.85	−3.0%	4.90	6.25	4.35	50,821
Jul 2015	5.00	−10.7%	5.50	6.15	4.70	8,77,900
Jun 2015	5.60	−3.4%	6.20	6.50	4.05	28,779
May 2015	5.80	−2.5%	6.00	7.20	4.95	57,493
Apr 2015	5.95	+32.2%	4.95	6.80	4.60	58,010
Mar 2015	4.50	−30.8%	6.45	6.45	3.65	79,800
Feb 2015	6.50	+7.4%	6.05	7.10	5.25	90,493
Jan 2015	6.05	+15.2%	5.05	7.55	4.85	90,476
Dec 2014	5.25	−8.7%	5.60	5.95	5.00	72,564
Nov 2014	5.75	+4.5%	5.50	6.90	4.50	1,76,016
Oct 2014	5.50	+1.9%	5.50	7.20	4.85	56,907
Sep 2014	5.40	−13.6%	7.25	7.25	5.05	1,25,599
Aug 2014	6.25	−4.6%	6.10	7.30	5.55	77,187
Jul 2014	6.55	−18.1%	8.00	8.65	6.20	8,35,954
Jun 2014	8.00	+11.1%	6.85	8.20	6.60	2,72,373
May 2014	7.20	+5.9%	6.80	7.60	5.90	1,94,869
Apr 2014	6.80	+13.3%	6.00	7.45	5.15	1,44,893
Mar 2014	6.00	−5.5%	6.05	6.95	4.65	2,51,633
Feb 2014	6.35	−18.6%	7.45	7.50	6.35	36,794
Jan 2014	7.80	−28.8%	10.50	10.60	7.10	65,687
Dec 2013	10.95	−3.1%	11.35	11.90	9.70	10,742
Nov 2013	11.30	−2.2%	12.00	12.40	10.90	11,381
Oct 2013	11.55	−3.8%	11.85	12.65	11.45	7,419
Sep 2013	12.00	−6.3%	14.00	14.05	12.00	4,580
Aug 2013	12.80	+1.6%	12.70	13.95	12.00	1,016
Jul 2013	12.60	−1.2%	12.75	14.30	11.05	11,546
Jun 2013	12.75	−9.6%	14.00	14.60	12.45	29,408
May 2013	14.10	+20.5%	12.25	14.60	11.15	47,586
Apr 2013	11.70	−10.0%	12.50	17.00	11.60	18,260
Mar 2013	13.00	−13.3%	14.05	16.50	12.15	23,805
Feb 2013	15.00	−18.9%	18.40	18.90	14.40	28,074
Jan 2013	18.50	−7.5%	20.50	21.90	16.00	44,320
Dec 2012	20.00	+31.6%	15.95	24.50	15.90	52,050
Nov 2012	15.20	+25.1%	11.75	15.20	10.85	33,892
Oct 2012	12.15	−26.4%	17.30	18.25	11.65	1,06,832
Sep 2012	16.50	+33.6%	11.75	16.50	9.35	49,168
Aug 2012	12.35	−58.9%	28.55	28.55	10.45	46,941
Jul 2012	30.05	–	36.00	36.50	30.05	10,629

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	22.77	26.00	22.15	24.96	24.76	57,132	–
28 Oct 2026	22.31	22.69	21.71	22.36	22.27	3,698	67.2%
27 Oct 2026	22.10	22.99	21.99	22.22	22.59	5,448	81.8%
26 Oct 2026	21.26	22.14	21.26	21.72	21.81	4,327	81.0%
23 Oct 2026	23.20	23.20	21.20	21.76	21.80	16,051	70.0%
22 Oct 2026	22.80	23.58	22.51	22.58	22.84	7,575	91.4%
21 Oct 2026	23.97	24.03	23.15	23.20	23.28	9,481	78.5%
19 Oct 2026	23.99	24.40	23.50	23.94	23.87	8,625	98.5%
16 Oct 2026	23.58	23.78	23.01	23.37	23.46	3,943	88.2%
15 Oct 2026	23.26	23.68	23.26	23.34	23.45	8,961	65.2%
14 Oct 2026	23.95	23.99	23.25	23.25	23.45	15,560	93.2%
13 Oct 2026	23.29	24.20	23.29	23.75	23.62	6,537	74.1%
12 Oct 2026	23.40	24.08	23.00	23.29	23.38	8,179	80.5%
9 Oct 2026	24.29	24.29	23.22	23.62	23.56	7,720	59.7%
8 Oct 2026	24.39	24.39	23.51	23.78	23.83	8,542	90.3%
7 Oct 2026	24.05	24.05	23.56	23.96	23.94	4,119	90.7%
6 Oct 2026	24.00	24.66	23.90	23.99	24.21	10,227	69.6%
5 Oct 2026	24.01	24.79	23.82	23.91	24.15	5,459	73.3%
1 Oct 2026	24.70	24.70	23.56	24.01	23.97	11,004	82.6%
30 Sep 2026	24.70	24.70	23.56	24.17	24.11	3,944	72.6%
29 Sep 2026	25.25	25.25	23.75	23.82	24.01	18,697	69.7%
28 Sep 2026	24.61	25.30	24.00	24.29	24.40	12,206	71.5%

Prices in ₹ per share as traded, not adjusted.