Samyak International Limited (BOM:530025)
India · Delayed Price · Currency is INR 23.14
-0.57 (-2.40%)
At close: Dec 18, 2025
Samyak International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 22.75 | 23.80 | 22.75 | 23.75 | 23.75 | -1.04% | 617 |
| Dec 1, 2025 | 23.85 | 26.00 | 21.60 | 24.00 | 24.00 | 5.49% | 1,260 |
| Nov 28, 2025 | 22.01 | 23.29 | 21.80 | 22.75 | 22.75 | -2.36% | 614 |
| Nov 27, 2025 | 22.51 | 23.30 | 22.40 | 23.30 | 23.30 | 0.26% | 231 |
| Nov 26, 2025 | 20.42 | 23.49 | 20.42 | 23.24 | 23.24 | -0.26% | 40 |
| Nov 25, 2025 | 23.00 | 23.40 | 22.25 | 23.30 | 23.30 | -0.85% | 684 |
| Nov 24, 2025 | 22.01 | 23.50 | 22.00 | 23.50 | 23.50 | 0.47% | 162 |
| Nov 21, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - | 50 |
| Nov 20, 2025 | 22.54 | 23.45 | 22.54 | 23.39 | 23.39 | 1.70% | 478 |
| Nov 19, 2025 | 23.00 | 23.48 | 22.40 | 23.00 | 23.00 | -2.09% | 803 |
| Nov 18, 2025 | 23.47 | 23.49 | 23.00 | 23.49 | 23.49 | -0.04% | 1,120 |
| Nov 17, 2025 | 22.87 | 23.50 | 22.87 | 23.50 | 23.50 | 2.26% | 2,149 |
| Nov 14, 2025 | 22.50 | 23.00 | 21.10 | 22.98 | 22.98 | -0.78% | 1,116 |
| Nov 13, 2025 | 23.40 | 23.40 | 22.50 | 23.16 | 23.16 | -1.45% | 750 |
| Nov 12, 2025 | 22.45 | 23.50 | 22.00 | 23.50 | 23.50 | 4.68% | 5,175 |
| Nov 11, 2025 | 23.85 | 24.40 | 22.00 | 22.45 | 22.45 | -3.07% | 9,612 |
| Nov 10, 2025 | 22.97 | 24.00 | 20.31 | 23.16 | 23.16 | -0.56% | 10,890 |
| Nov 7, 2025 | 23.50 | 23.50 | 22.16 | 23.29 | 23.29 | -1.23% | 1,063 |
| Nov 6, 2025 | 23.00 | 23.89 | 22.35 | 23.58 | 23.58 | 1.20% | 647 |
| Nov 4, 2025 | 23.00 | 23.38 | 22.20 | 23.30 | 23.30 | -0.34% | 1,060 |
| Nov 3, 2025 | 23.39 | 23.97 | 22.11 | 23.38 | 23.38 | - | 3,732 |
| 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 |