Samyak International Limited (BOM:530025)
India · Delayed Price · Currency is INR 23.99
+0.20 (0.84%)
At close: Sep 15, 2025
Samyak International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.12 | 24.49 | 24.00 | 24.38 | 24.38 | 1.08% | 1,020 |
| Sep 16, 2025 | 24.64 | 24.64 | 23.00 | 24.12 | 24.12 | 0.54% | 1,724 |
| Sep 15, 2025 | 24.00 | 24.00 | 23.05 | 23.99 | 23.99 | 0.84% | 719 |
| Sep 12, 2025 | 24.79 | 24.79 | 23.76 | 23.79 | 23.79 | -3.41% | 2,112 |
| Sep 11, 2025 | 24.68 | 24.68 | 23.80 | 24.63 | 24.63 | -0.28% | 133 |
| Sep 10, 2025 | 24.38 | 24.98 | 23.52 | 24.70 | 24.70 | 1.31% | 544 |
| Sep 9, 2025 | 23.64 | 24.88 | 23.51 | 24.38 | 24.38 | -1.06% | 1,331 |
| Sep 8, 2025 | 24.69 | 24.69 | 24.57 | 24.64 | 24.64 | 2.62% | 71 |
| Sep 5, 2025 | 23.88 | 24.10 | 22.85 | 24.01 | 24.01 | 0.04% | 7,638 |
| Sep 4, 2025 | 24.49 | 24.49 | 23.88 | 24.00 | 24.00 | -1.68% | 1,273 |
| Sep 3, 2025 | 22.75 | 24.49 | 22.75 | 24.41 | 24.41 | 3.87% | 1,957 |
| Sep 2, 2025 | 23.75 | 24.25 | 22.80 | 23.50 | 23.50 | -2.04% | 4,959 |
| Sep 1, 2025 | 23.10 | 24.93 | 22.76 | 23.99 | 23.99 | 0.84% | 4,632 |
| Aug 29, 2025 | 23.51 | 24.50 | 23.51 | 23.79 | 23.79 | -0.92% | 11,560 |
| Aug 28, 2025 | 23.28 | 25.50 | 23.28 | 24.01 | 24.01 | -2.00% | 30,387 |
| Aug 26, 2025 | 23.75 | 24.55 | 23.75 | 24.50 | 24.50 | 2.08% | 4,612 |
| Aug 25, 2025 | 24.79 | 24.79 | 23.02 | 24.00 | 24.00 | 0.46% | 1,723 |
| Aug 22, 2025 | 25.00 | 25.00 | 23.88 | 23.89 | 23.89 | -4.93% | 2,179 |
| Aug 21, 2025 | 24.98 | 25.40 | 23.81 | 25.13 | 25.13 | 0.60% | 3,841 |
| Aug 20, 2025 | 25.00 | 25.00 | 24.04 | 24.98 | 24.98 | -1.26% | 1,045 |
| Aug 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.32% | 1,550 |
| Aug 18, 2025 | 23.70 | 25.65 | 23.52 | 25.38 | 25.38 | 2.55% | 12,781 |
| Aug 14, 2025 | 24.83 | 24.83 | 23.61 | 24.75 | 24.75 | -0.40% | 2,864 |
| Aug 13, 2025 | 24.15 | 25.38 | 24.15 | 24.85 | 24.85 | -2.24% | 2,334 |
| Aug 12, 2025 | 25.38 | 25.44 | 23.25 | 25.42 | 25.42 | 4.05% | 3,433 |
| Aug 11, 2025 | 23.37 | 24.45 | 23.00 | 24.43 | 24.43 | 2.43% | 3,087 |
| Aug 8, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% | 10 |
| Aug 7, 2025 | 23.96 | 23.96 | 22.80 | 23.87 | 23.87 | 1.62% | 11,038 |
| Aug 6, 2025 | 23.83 | 23.83 | 23.00 | 23.49 | 23.49 | 2.13% | 1,871 |
| Aug 5, 2025 | 22.93 | 23.50 | 22.93 | 23.00 | 23.00 | -1.71% | 4,536 |
| Aug 4, 2025 | 23.00 | 23.42 | 22.83 | 23.40 | 23.40 | -2.09% | 1,718 |
| Aug 1, 2025 | 23.44 | 23.92 | 23.44 | 23.90 | 23.90 | -0.08% | 364 |
| Jul 31, 2025 | 23.87 | 24.19 | 23.25 | 23.92 | 23.92 | 2.22% | 3,132 |
| Jul 30, 2025 | 23.85 | 23.85 | 22.54 | 23.40 | 23.40 | 2.54% | 13,206 |
| Jul 29, 2025 | 23.64 | 23.64 | 22.73 | 22.82 | 22.82 | -3.02% | 1,249 |
| Jul 28, 2025 | 23.00 | 24.54 | 22.50 | 23.53 | 23.53 | -0.21% | 12,406 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.01 | 23.58 | 23.58 | 0.94% | 2,083 |
| Jul 24, 2025 | 23.50 | 23.61 | 23.01 | 23.36 | 23.36 | -0.60% | 1,620 |
| Jul 23, 2025 | 23.99 | 23.99 | 22.61 | 23.50 | 23.50 | -0.30% | 15,272 |
| Jul 22, 2025 | 23.04 | 23.78 | 22.50 | 23.57 | 23.57 | 2.30% | 961 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.00 | 23.04 | 23.04 | -3.15% | 939 |
| Jul 18, 2025 | 23.83 | 23.94 | 22.75 | 23.79 | 23.79 | -0.63% | 10,487 |
| Jul 17, 2025 | 25.45 | 25.45 | 23.26 | 23.94 | 23.94 | -2.21% | 24,943 |
| Jul 16, 2025 | 24.87 | 24.87 | 23.69 | 24.48 | 24.48 | -1.77% | 4,101 |
| Jul 15, 2025 | 24.99 | 24.99 | 24.00 | 24.92 | 24.92 | -0.36% | 4,646 |
| Jul 14, 2025 | 24.55 | 25.69 | 23.69 | 25.01 | 25.01 | 0.32% | 52,358 |
| Jul 11, 2025 | 26.80 | 26.90 | 24.55 | 24.93 | 24.93 | -3.52% | 30,313 |
| Jul 10, 2025 | 25.85 | 26.49 | 24.00 | 25.84 | 25.84 | 3.24% | 25,547 |
| Jul 9, 2025 | 26.00 | 27.40 | 24.99 | 25.03 | 25.03 | -5.48% | 56,118 |
| Jul 8, 2025 | 30.00 | 30.64 | 24.21 | 26.48 | 26.48 | -9.44% | 105,197 |