Samtex Fashions Limited (BOM:521206)
India · Delayed Price · Currency is INR 1.380
+0.060 (4.55%)
At close: Oct 5, 2026
Samtex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.32 | 1.40 | 1.20 | 1.38 | 1.38 | 4.55% | 19,482 |
| Oct 1, 2026 | 1.54 | 1.54 | 1.29 | 1.32 | 1.32 | -8.33% | 32,420 |
| Sep 30, 2026 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 2,910 |
| Sep 29, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | - | 20,210 |
| Sep 28, 2026 | 1.40 | 1.48 | 1.35 | 1.38 | 1.38 | -5.48% | 13,233 |
| Sep 25, 2026 | 1.53 | 1.53 | 1.36 | 1.46 | 1.46 | -2.67% | 14,560 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -2.60% | 4,880 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.45 | 1.54 | 1.54 | 0.65% | 42,063 |
| Sep 22, 2026 | 1.54 | 1.68 | 1.45 | 1.53 | 1.53 | 7.75% | 61,945 |
| Sep 21, 2026 | 1.44 | 1.68 | 1.30 | 1.42 | 1.42 | 1.43% | 194,912 |
| Sep 18, 2026 | 1.25 | 1.44 | 1.15 | 1.40 | 1.40 | 16.67% | 113,423 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.13 | 1.20 | 1.20 | -0.83% | 5,618 |
| Sep 16, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 5,987 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 16,525 |
| Sep 11, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 1.61% | 8,351 |
| Sep 10, 2026 | 1.20 | 1.28 | 1.15 | 1.24 | 1.24 | 8.77% | 73,130 |
| Sep 9, 2026 | 1.28 | 1.31 | 1.10 | 1.14 | 1.14 | -13.64% | 178,141 |
| Sep 8, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | 3.13% | 9,626 |
| Sep 7, 2026 | 1.34 | 1.37 | 1.23 | 1.28 | 1.28 | -4.48% | 9,086 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.28 | 1.34 | 1.34 | - | 8,072 |
| Sep 3, 2026 | 1.28 | 1.40 | 1.21 | 1.34 | 1.34 | 4.69% | 61,934 |
| Sep 2, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | 2.40% | 22,492 |
| Sep 1, 2026 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 22,602 |
| Aug 31, 2026 | 1.38 | 1.42 | 1.22 | 1.26 | 1.26 | -10.64% | 69,446 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | -1.40% | 2,331 |
| Aug 27, 2026 | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | 1.42% | 3,074 |
| Aug 26, 2026 | 1.32 | 1.42 | 1.32 | 1.41 | 1.41 | 6.82% | 6,396 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.25 | 1.32 | 1.32 | -7.69% | 15,418 |
| Aug 24, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 5,853 |
| Aug 21, 2026 | 1.39 | 1.43 | 1.31 | 1.36 | 1.36 | -1.45% | 5,945 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | 1.47% | 9,025 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.29 | 1.36 | 1.36 | 2.26% | 12,543 |
| Aug 18, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.10% | 18,686 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.21 | 1.29 | 1.29 | -7.19% | 44,833 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.25 | 1.39 | 1.39 | -3.47% | 20,568 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | - | 4,187 |
| Aug 12, 2026 | 1.48 | 1.52 | 1.40 | 1.44 | 1.44 | -2.70% | 12,432 |
| Aug 11, 2026 | 1.47 | 1.50 | 1.41 | 1.48 | 1.48 | 3.50% | 6,378 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -4.03% | 29,512 |
| Aug 7, 2026 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 5,606 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | - | 13,733 |
| Aug 5, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 8,147 |
| Aug 4, 2026 | 1.46 | 1.62 | 1.44 | 1.53 | 1.53 | 3.38% | 20,033 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 12,559 |
| Jul 31, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | - | 12,236 |
| Jul 30, 2026 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 0.68% | 22,094 |
| Jul 29, 2026 | 1.41 | 1.54 | 1.40 | 1.48 | 1.48 | -1.33% | 15,758 |
| Jul 28, 2026 | 1.52 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 5,093 |
| Jul 27, 2026 | 1.55 | 1.56 | 1.45 | 1.52 | 1.52 | - | 16,650 |
| Jul 24, 2026 | 1.48 | 1.54 | 1.40 | 1.52 | 1.52 | 4.11% | 20,172 |