Samtex Fashions Limited (BOM:521206)
India · Delayed Price · Currency is INR 1.430
+0.050 (3.62%)
At close: Jan 22, 2026
Samtex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.36 | 1.52 | 1.34 | 1.43 | 1.43 | 3.62% | 19,754 |
| Jan 21, 2026 | 1.46 | 1.46 | 1.24 | 1.38 | 1.38 | -1.43% | 152,254 |
| Jan 20, 2026 | 1.61 | 1.77 | 1.38 | 1.40 | 1.40 | -16.67% | 261,144 |
| Jan 19, 2026 | 1.73 | 1.74 | 1.63 | 1.68 | 1.68 | -5.62% | 37,649 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 5,647 |
| Jan 14, 2026 | 1.83 | 1.86 | 1.72 | 1.80 | 1.80 | 0.56% | 6,057 |
| Jan 13, 2026 | 1.96 | 1.96 | 1.74 | 1.79 | 1.79 | -2.19% | 17,658 |
| Jan 12, 2026 | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | 2.81% | 5,423 |
| Jan 9, 2026 | 1.86 | 1.90 | 1.68 | 1.78 | 1.78 | -1.66% | 59,158 |
| Jan 8, 2026 | 1.86 | 1.95 | 1.63 | 1.81 | 1.81 | -2.69% | 81,741 |
| Jan 7, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 7,053 |
| Jan 6, 2026 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 9,923 |
| Jan 5, 2026 | 1.90 | 1.95 | 1.83 | 1.90 | 1.90 | - | 21,426 |
| Jan 2, 2026 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | - | 21,850 |
| Jan 1, 2026 | 1.93 | 1.98 | 1.84 | 1.90 | 1.90 | -1.55% | 12,881 |
| Dec 31, 2025 | 1.96 | 1.98 | 1.88 | 1.93 | 1.93 | 0.52% | 7,762 |
| Dec 30, 2025 | 1.92 | 1.97 | 1.86 | 1.92 | 1.92 | - | 7,294 |
| Dec 29, 2025 | 1.91 | 1.97 | 1.83 | 1.92 | 1.92 | -1.54% | 16,090 |
| Dec 26, 2025 | 1.96 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 9,510 |
| Dec 24, 2025 | 1.98 | 2.00 | 1.93 | 1.96 | 1.96 | -1.01% | 15,323 |
| Dec 23, 2025 | 1.96 | 2.03 | 1.91 | 1.98 | 1.98 | 1.54% | 22,145 |
| Dec 22, 2025 | 1.97 | 2.02 | 1.91 | 1.95 | 1.95 | -2.01% | 140,893 |
| Dec 19, 2025 | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | 0.51% | 14,481 |
| Dec 18, 2025 | 2.02 | 2.08 | 1.90 | 1.98 | 1.98 | -1.98% | 8,259 |
| Dec 17, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | -2.88% | 4,938 |
| Dec 16, 2025 | 2.03 | 2.12 | 2.03 | 2.08 | 2.08 | 0.48% | 2,946 |
| Dec 15, 2025 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | 0.49% | 8,029 |
| Dec 12, 2025 | 2.09 | 2.09 | 1.93 | 2.06 | 2.06 | 1.98% | 9,370 |
| Dec 11, 2025 | 1.97 | 2.06 | 1.94 | 2.02 | 2.02 | 5.76% | 29,117 |
| Dec 10, 2025 | 1.90 | 2.10 | 1.70 | 1.91 | 1.91 | 1.06% | 37,425 |
| Dec 9, 2025 | 2.07 | 2.07 | 1.82 | 1.89 | 1.89 | -5.50% | 61,939 |
| Dec 8, 2025 | 1.96 | 2.06 | 1.96 | 2.00 | 2.00 | - | 4,679 |
| Dec 5, 2025 | 1.97 | 2.10 | 1.97 | 2.00 | 2.00 | -0.99% | 3,391 |
| Dec 4, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -1.46% | 5,877 |
| Dec 3, 2025 | 2.02 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 27,416 |
| Dec 2, 2025 | 2.01 | 2.10 | 2.01 | 2.04 | 2.04 | - | 8,014 |
| Dec 1, 2025 | 2.01 | 2.13 | 2.01 | 2.04 | 2.04 | -1.45% | 7,579 |
| Nov 28, 2025 | 2.01 | 2.15 | 1.96 | 2.07 | 2.07 | 2.99% | 6,954 |
| Nov 27, 2025 | 2.24 | 2.24 | 1.96 | 2.01 | 2.01 | -5.63% | 68,023 |
| Nov 26, 2025 | 2.10 | 2.15 | 2.04 | 2.13 | 2.13 | 0.95% | 11,589 |
| Nov 25, 2025 | 2.08 | 2.22 | 2.01 | 2.11 | 2.11 | -1.40% | 9,770 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.04 | 2.14 | 2.14 | -0.93% | 25,226 |
| Nov 21, 2025 | 2.15 | 2.23 | 2.04 | 2.16 | 2.16 | 2.37% | 10,453 |
| Nov 20, 2025 | 2.29 | 2.34 | 2.06 | 2.11 | 2.11 | -1.40% | 20,967 |
| Nov 19, 2025 | 2.21 | 2.21 | 2.05 | 2.14 | 2.14 | 2.88% | 8,701 |
| Nov 18, 2025 | 2.03 | 2.15 | 2.03 | 2.08 | 2.08 | -0.48% | 23,786 |
| Nov 17, 2025 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -3.24% | 16,125 |
| Nov 14, 2025 | 2.20 | 2.26 | 2.13 | 2.16 | 2.16 | - | 9,657 |
| Nov 13, 2025 | 2.24 | 2.24 | 2.11 | 2.16 | 2.16 | -3.14% | 13,606 |
| Nov 12, 2025 | 2.23 | 2.23 | 2.15 | 2.23 | 2.23 | 1.83% | 6,545 |