Samtex Fashions Limited (BOM:521206)
India · Delayed Price · Currency is INR 1.320
-0.110 (-7.69%)
At close: Aug 25, 2026
Samtex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | -1.35% | 13,079 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | -1.33% | 3,333 |
| Jul 21, 2026 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | - | 18,075 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.37 | 1.50 | 1.50 | 3.45% | 6,608 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -3.97% | 1,726 |
| Jul 16, 2026 | 1.48 | 1.57 | 1.42 | 1.51 | 1.51 | 0.67% | 2,623 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | 0.67% | 1,853 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.41 | 1.49 | 1.49 | -3.25% | 12,439 |
| Jul 13, 2026 | 1.50 | 1.57 | 1.44 | 1.54 | 1.54 | 4.76% | 11,895 |
| Jul 10, 2026 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -2.65% | 11,219 |
| Jul 9, 2026 | 1.42 | 1.56 | 1.42 | 1.51 | 1.51 | -0.66% | 8,151 |
| Jul 8, 2026 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | 1.33% | 10,660 |
| Jul 7, 2026 | 1.46 | 1.58 | 1.45 | 1.50 | 1.50 | -3.85% | 52,662 |
| Jul 6, 2026 | 1.58 | 1.59 | 1.45 | 1.56 | 1.56 | -1.27% | 4,938 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | - | 52,026 |
| Jul 2, 2026 | 1.53 | 1.62 | 1.44 | 1.58 | 1.58 | 5.33% | 16,916 |
| Jul 1, 2026 | 1.44 | 1.52 | 1.37 | 1.50 | 1.50 | 4.17% | 22,057 |
| Jun 30, 2026 | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | -0.69% | 25,088 |
| Jun 29, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 6,187 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -3.90% | 11,288 |
| Jun 24, 2026 | 1.49 | 1.56 | 1.43 | 1.54 | 1.54 | 3.36% | 29,571 |
| Jun 23, 2026 | 1.44 | 1.53 | 1.38 | 1.49 | 1.49 | 3.47% | 22,670 |
| Jun 22, 2026 | 1.42 | 1.47 | 1.35 | 1.44 | 1.44 | 1.41% | 11,696 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.34 | 1.42 | 1.42 | 2.16% | 4,296 |
| Jun 18, 2026 | 1.56 | 1.56 | 1.37 | 1.39 | 1.39 | -5.44% | 21,369 |
| Jun 17, 2026 | 1.42 | 1.53 | 1.33 | 1.47 | 1.47 | 3.52% | 14,514 |
| Jun 16, 2026 | 1.44 | 1.55 | 1.35 | 1.42 | 1.42 | -1.39% | 6,436 |
| Jun 15, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -2.70% | 11,005 |