Samyak International Limited (BOM:530025)
India · Delayed Price · Currency is INR 23.38
+0.38 (1.65%)
At close: Oct 31, 2025
Samyak International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.50 | 23.50 | 22.50 | 23.38 | 23.38 | 1.65% | 6,625 |
| Oct 30, 2025 | 24.00 | 24.00 | 22.11 | 23.00 | 23.00 | -3.73% | 5,531 |
| Oct 29, 2025 | 24.18 | 24.18 | 22.59 | 23.89 | 23.89 | -1.69% | 840 |
| Oct 28, 2025 | 24.99 | 24.99 | 22.50 | 24.30 | 24.30 | -1.50% | 2,664 |
| Oct 27, 2025 | 25.03 | 25.25 | 23.50 | 24.67 | 24.67 | -0.96% | 755 |
| Oct 24, 2025 | 25.64 | 25.64 | 24.90 | 24.91 | 24.91 | 0.04% | 2,381 |
| Oct 23, 2025 | 24.66 | 24.95 | 24.00 | 24.90 | 24.90 | 0.97% | 1,133 |
| Oct 21, 2025 | 24.89 | 24.89 | 24.00 | 24.66 | 24.66 | 3.22% | 691 |
| Oct 20, 2025 | 23.92 | 25.45 | 23.30 | 23.89 | 23.89 | -0.13% | 697 |
| Oct 17, 2025 | 24.00 | 24.50 | 22.52 | 23.92 | 23.92 | -0.33% | 1,242 |
| Oct 16, 2025 | 23.50 | 24.00 | 23.03 | 24.00 | 24.00 | - | 785 |
| Oct 15, 2025 | 24.75 | 24.75 | 23.70 | 24.00 | 24.00 | 1.31% | 62 |
| Oct 14, 2025 | 24.83 | 24.83 | 23.05 | 23.69 | 23.69 | -3.03% | 2,192 |
| Oct 13, 2025 | 26.25 | 26.35 | 23.60 | 24.43 | 24.43 | -4.46% | 5,762 |
| Oct 10, 2025 | 25.64 | 25.65 | 24.31 | 25.57 | 25.57 | 2.28% | 2,767 |
| Oct 9, 2025 | 25.20 | 25.20 | 24.70 | 25.00 | 25.00 | -0.79% | 19 |
| Oct 8, 2025 | 25.30 | 25.77 | 23.89 | 25.20 | 25.20 | 2.65% | 601 |
| Oct 7, 2025 | 24.05 | 25.30 | 23.57 | 24.55 | 24.55 | 1.78% | 14,389 |
| Oct 6, 2025 | 24.13 | 24.13 | 23.25 | 24.12 | 24.12 | 1.94% | 3,367 |
| Oct 3, 2025 | 23.84 | 23.84 | 22.80 | 23.66 | 23.66 | -1.21% | 3,782 |
| Oct 1, 2025 | 24.30 | 24.30 | 23.08 | 23.95 | 23.95 | 1.18% | 283 |
| Sep 30, 2025 | 23.22 | 23.68 | 23.22 | 23.67 | 23.67 | -0.13% | 1,957 |
| Sep 29, 2025 | 23.01 | 24.00 | 22.80 | 23.70 | 23.70 | -1.25% | 5,440 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.17 | 24.00 | 24.00 | -0.83% | 1,119 |
| Sep 25, 2025 | 23.09 | 24.25 | 23.07 | 24.20 | 24.20 | -0.17% | 1,723 |
| Sep 24, 2025 | 24.00 | 24.48 | 23.02 | 24.24 | 24.24 | 0.62% | 1,395 |
| Sep 23, 2025 | 23.16 | 24.23 | 23.05 | 24.09 | 24.09 | -0.58% | 2,230 |
| Sep 22, 2025 | 24.24 | 24.24 | 23.14 | 24.23 | 24.23 | -0.49% | 368 |
| Sep 18, 2025 | 23.61 | 24.35 | 23.52 | 24.35 | 24.35 | -0.12% | 1,640 |
| 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 |