Samyak International Limited (BOM:530025)
India · Delayed Price · Currency is INR 19.50
+0.35 (1.83%)
At close: Feb 13, 2026
Samyak International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.00 | 20.00 | 18.50 | 19.50 | 19.50 | 1.83% | 1,251 |
| Feb 12, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.67% | 105 |
| Feb 10, 2026 | 19.00 | 19.47 | 18.25 | 19.28 | 19.28 | -2.87% | 835 |
| Feb 9, 2026 | 18.99 | 19.99 | 18.99 | 19.85 | 19.85 | 4.53% | 258 |
| Feb 6, 2026 | 19.27 | 19.27 | 18.99 | 18.99 | 18.99 | -1.45% | 1,002 |
| Feb 5, 2026 | 19.38 | 19.38 | 18.00 | 19.27 | 19.27 | -0.57% | 40 |
| Feb 4, 2026 | 19.99 | 19.99 | 18.85 | 19.38 | 19.38 | 5.84% | 428 |
| Feb 3, 2026 | 19.99 | 20.90 | 16.21 | 18.31 | 18.31 | -6.49% | 10,769 |
| Feb 2, 2026 | 18.50 | 20.90 | 18.11 | 19.58 | 19.58 | -0.76% | 815 |
| Feb 1, 2026 | 19.60 | 19.73 | 19.60 | 19.73 | 19.73 | - | 295 |
| Jan 30, 2026 | 19.50 | 19.80 | 18.06 | 19.73 | 19.73 | 0.71% | 627 |
| Jan 29, 2026 | 18.77 | 19.60 | 18.77 | 19.59 | 19.59 | 4.37% | 311 |
| Jan 28, 2026 | 19.50 | 19.99 | 18.38 | 18.77 | 18.77 | -7.85% | 4,108 |
| Jan 27, 2026 | 19.25 | 20.37 | 19.00 | 20.37 | 20.37 | -0.39% | 572 |
| Jan 23, 2026 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | 4.50% | 51 |
| Jan 22, 2026 | 19.50 | 20.70 | 18.99 | 19.57 | 19.57 | -6.45% | 1,132 |
| Jan 21, 2026 | 17.50 | 21.90 | 17.50 | 20.92 | 20.92 | -0.33% | 363 |
| Jan 20, 2026 | 21.50 | 21.50 | 20.99 | 20.99 | 20.99 | 0.91% | 203 |
| Jan 19, 2026 | 20.92 | 20.95 | 20.80 | 20.80 | 20.80 | -4.85% | 499 |
| Jan 16, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.34% | 1 |
| Jan 14, 2026 | 21.00 | 21.46 | 20.03 | 21.36 | 21.36 | 3.79% | 958 |
| Jan 13, 2026 | 20.50 | 21.48 | 19.09 | 20.58 | 20.58 | -4.63% | 7,065 |
| Jan 12, 2026 | 20.80 | 21.99 | 20.25 | 21.58 | 21.58 | 0.47% | 605 |
| Jan 9, 2026 | 20.65 | 21.98 | 20.65 | 21.48 | 21.48 | 0.33% | 405 |
| Jan 8, 2026 | 21.42 | 21.79 | 20.65 | 21.41 | 21.41 | -0.79% | 3,475 |
| Jan 7, 2026 | 21.44 | 21.78 | 21.42 | 21.58 | 21.58 | -1.37% | 523 |
| Jan 6, 2026 | 21.88 | 21.88 | 20.66 | 21.88 | 21.88 | 2.48% | 18 |
| Jan 5, 2026 | 21.88 | 21.88 | 21.32 | 21.35 | 21.35 | -2.42% | 2,395 |
| Jan 2, 2026 | 22.49 | 22.49 | 21.04 | 21.88 | 21.88 | -0.32% | 8,956 |
| Jan 1, 2026 | 21.01 | 21.99 | 21.01 | 21.95 | 21.95 | 0.23% | 463 |
| Dec 31, 2025 | 22.44 | 22.49 | 21.00 | 21.90 | 21.90 | -0.41% | 1,890 |
| Dec 30, 2025 | 21.50 | 22.69 | 21.16 | 21.99 | 21.99 | -3.21% | 2,139 |
| Dec 29, 2025 | 23.00 | 23.00 | 21.00 | 22.72 | 22.72 | -1.22% | 2,769 |
| Dec 26, 2025 | 23.98 | 23.98 | 22.25 | 23.00 | 23.00 | -1.20% | 115 |
| Dec 24, 2025 | 23.50 | 24.00 | 22.50 | 23.28 | 23.28 | -0.94% | 2,380 |
| Dec 23, 2025 | 23.00 | 23.80 | 21.50 | 23.50 | 23.50 | -1.01% | 2,626 |
| Dec 22, 2025 | 22.62 | 23.75 | 22.10 | 23.74 | 23.74 | 4.95% | 689 |
| Dec 19, 2025 | 23.75 | 23.75 | 21.78 | 22.62 | 22.62 | -2.25% | 2,648 |
| Dec 18, 2025 | 23.25 | 23.69 | 22.00 | 23.14 | 23.14 | -2.40% | 1,143 |
| Dec 17, 2025 | 23.89 | 24.24 | 21.00 | 23.71 | 23.71 | -0.75% | 1,548 |
| Dec 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 3.73% | 1 |
| Dec 15, 2025 | 22.00 | 23.80 | 22.00 | 23.03 | 23.03 | 5.69% | 9,468 |
| Dec 12, 2025 | 22.00 | 23.99 | 21.70 | 21.79 | 21.79 | -5.26% | 2,946 |
| Dec 11, 2025 | 23.25 | 23.25 | 22.00 | 23.00 | 23.00 | -7.11% | 722 |
| Dec 10, 2025 | 25.00 | 25.00 | 23.00 | 24.76 | 24.76 | 3.82% | 889 |
| Dec 9, 2025 | 23.49 | 23.85 | 23.49 | 23.85 | 23.85 | 1.53% | 600 |
| Dec 8, 2025 | 22.00 | 23.50 | 21.00 | 23.49 | 23.49 | -0.04% | 323 |
| Dec 5, 2025 | 22.05 | 23.50 | 22.05 | 23.50 | 23.50 | 0.38% | 32 |
| Dec 4, 2025 | 22.55 | 23.48 | 20.55 | 23.41 | 23.41 | -0.38% | 377 |
| Dec 3, 2025 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | -1.05% | 19 |