Samtex Fashions Limited (BOM:521206)
India · Delayed Price · Currency is INR 1.450
-0.030 (-2.03%)
At close: May 27, 2026
Samtex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 15,066 |
| May 26, 2026 | 1.46 | 1.49 | 1.40 | 1.48 | 1.48 | 1.37% | 3,149 |
| May 25, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 3,426 |
| May 22, 2026 | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 2.10% | 3,384 |
| May 21, 2026 | 1.40 | 1.48 | 1.37 | 1.43 | 1.43 | - | 20,295 |
| May 20, 2026 | 1.41 | 1.47 | 1.33 | 1.43 | 1.43 | 2.14% | 7,191 |
| May 19, 2026 | 1.41 | 1.41 | 1.34 | 1.40 | 1.40 | 0.72% | 19,476 |
| May 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -4.79% | 4,030 |
| May 15, 2026 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 1,743 |
| May 14, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 6,438 |
| May 13, 2026 | 1.48 | 1.58 | 1.48 | 1.48 | 1.48 | -4.52% | 3,143 |
| May 12, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 940 |
| May 11, 2026 | 1.61 | 1.61 | 1.49 | 1.58 | 1.58 | 1.28% | 10,529 |
| May 8, 2026 | 1.59 | 1.59 | 1.46 | 1.56 | 1.56 | 1.96% | 9,819 |
| May 7, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 34,000 |
| May 6, 2026 | 1.49 | 1.61 | 1.49 | 1.57 | 1.57 | 0.64% | 3,330 |
| May 5, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 2,301 |
| May 4, 2026 | 1.50 | 1.62 | 1.50 | 1.59 | 1.59 | 1.27% | 28,462 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.52 | 1.57 | 1.57 | -1.88% | 1,795 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -1.23% | 3,551 |
| Apr 28, 2026 | 1.57 | 1.65 | 1.52 | 1.62 | 1.62 | 1.89% | 12,247 |
| Apr 27, 2026 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | - | 3,297 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -1.24% | 3,676 |
| Apr 23, 2026 | 1.54 | 1.64 | 1.50 | 1.61 | 1.61 | 2.55% | 6,736 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.43 | 1.57 | 1.57 | 4.67% | 36,966 |
| Apr 21, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 3.45% | 35,699 |
| Apr 20, 2026 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 12,067 |
| Apr 17, 2026 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 2.07% | 6,722 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.32 | 1.45 | 1.45 | -2.03% | 106,785 |
| Apr 15, 2026 | 1.46 | 1.65 | 1.46 | 1.48 | 1.48 | -2.63% | 108,437 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.46 | 1.52 | 1.52 | -6.75% | 14,957 |
| Apr 10, 2026 | 1.40 | 1.70 | 1.40 | 1.63 | 1.63 | 7.95% | 46,184 |
| Apr 9, 2026 | 1.63 | 1.65 | 1.45 | 1.51 | 1.51 | 4.14% | 48,862 |
| Apr 8, 2026 | 1.23 | 1.46 | 1.21 | 1.45 | 1.45 | 18.85% | 169,301 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | 5.17% | 46,753 |
| Apr 6, 2026 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -2.52% | 90,523 |
| Apr 2, 2026 | 1.13 | 1.23 | 1.11 | 1.19 | 1.19 | 5.31% | 30,136 |
| Apr 1, 2026 | 1.05 | 1.19 | 1.05 | 1.13 | 1.13 | -1.74% | 108,970 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -6.50% | 12,173 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 110,162 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 114,953 |
| Mar 24, 2026 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 15,156 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 6,995 |
| Mar 20, 2026 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | -2.31% | 38,891 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.56% | 11,483 |
| Mar 18, 2026 | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 33,446 |
| Mar 17, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 7,840 |
| Mar 16, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 12,264 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.22 | 1.30 | 1.30 | -2.99% | 25,424 |
| Mar 12, 2026 | 1.30 | 1.36 | 1.26 | 1.34 | 1.34 | -1.47% | 47,462 |