Samyak International Limited (BOM:530025)
India · Delayed Price · Currency is INR 21.12
-1.01 (-4.56%)
At close: Oct 7, 2026
Samyak International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.40 | 22.40 | 21.12 | 21.12 | 21.12 | -4.56% | 1,238 |
| Oct 6, 2026 | 21.00 | 22.38 | 20.54 | 22.13 | 22.13 | 3.80% | 7,962 |
| Oct 5, 2026 | 21.99 | 22.00 | 21.00 | 21.32 | 21.32 | -1.52% | 1,528 |
| Oct 1, 2026 | 21.60 | 22.57 | 20.55 | 21.65 | 21.65 | 0.70% | 6,800 |
| Sep 30, 2026 | 20.56 | 21.57 | 20.56 | 21.50 | 21.50 | 4.57% | 1,934 |
| Sep 29, 2026 | 19.00 | 20.58 | 19.00 | 20.56 | 20.56 | 4.90% | 2,755 |
| Sep 28, 2026 | 20.00 | 20.00 | 19.30 | 19.60 | 19.60 | -2.00% | 264 |
| Sep 25, 2026 | 19.99 | 20.00 | 19.50 | 20.00 | 20.00 | 3.09% | 17,689 |
| Sep 24, 2026 | 19.30 | 19.98 | 19.30 | 19.40 | 19.40 | - | 6,118 |
| Sep 23, 2026 | 19.09 | 19.50 | 18.10 | 19.40 | 19.40 | 3.30% | 2,180 |
| Sep 22, 2026 | 18.50 | 19.00 | 17.75 | 18.78 | 18.78 | 1.51% | 3,696 |
| Sep 21, 2026 | 18.60 | 18.60 | 18.13 | 18.50 | 18.50 | 2.04% | 5,673 |
| Sep 18, 2026 | 18.00 | 18.58 | 18.00 | 18.13 | 18.13 | 1.91% | 2,122 |
| Sep 17, 2026 | 17.06 | 17.79 | 16.91 | 17.79 | 17.79 | -0.06% | 4,166 |
| Sep 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.77% | 2,000 |
| Sep 15, 2026 | 17.10 | 17.59 | 16.28 | 16.99 | 16.99 | -0.64% | 6,789 |
| Sep 11, 2026 | 17.50 | 17.60 | 17.10 | 17.10 | 17.10 | -3.34% | 978 |
| Sep 10, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.96% | 1 |
| Sep 9, 2026 | 17.00 | 17.41 | 16.54 | 17.35 | 17.35 | -0.34% | 1,395 |
| Sep 8, 2026 | 17.50 | 17.75 | 16.67 | 17.41 | 17.41 | -0.74% | 2,597 |
| Sep 7, 2026 | 17.98 | 18.10 | 17.09 | 17.54 | 17.54 | -2.45% | 7,725 |
| Sep 4, 2026 | 17.57 | 17.99 | 16.81 | 17.98 | 17.98 | 2.33% | 1,854 |
| Sep 3, 2026 | 17.80 | 17.80 | 16.20 | 17.57 | 17.57 | 3.35% | 798 |
| Sep 2, 2026 | 18.10 | 18.10 | 16.93 | 17.00 | 17.00 | -4.49% | 946 |
| Sep 1, 2026 | 17.87 | 17.87 | 17.00 | 17.80 | 17.80 | -0.39% | 541 |
| Aug 31, 2026 | 17.91 | 17.91 | 17.02 | 17.87 | 17.87 | -0.22% | 277 |
| Aug 28, 2026 | 17.96 | 17.96 | 17.70 | 17.91 | 17.91 | 4.68% | 3,759 |
| Aug 27, 2026 | 16.90 | 17.12 | 16.31 | 17.11 | 17.11 | 4.90% | 4,055 |
| Aug 26, 2026 | 16.20 | 16.87 | 15.60 | 16.31 | 16.31 | 0.74% | 2,397 |
| Aug 25, 2026 | 16.98 | 16.98 | 15.95 | 16.19 | 16.19 | -2.82% | 2,842 |
| Aug 24, 2026 | 16.52 | 16.95 | 15.73 | 16.66 | 16.66 | 0.85% | 6,419 |
| Aug 21, 2026 | 15.80 | 16.52 | 15.01 | 16.52 | 16.52 | 4.96% | 3,465 |
| Aug 20, 2026 | 15.90 | 15.99 | 14.55 | 15.74 | 15.74 | 2.94% | 6,534 |
| Aug 19, 2026 | 15.80 | 16.62 | 15.04 | 15.29 | 15.29 | -3.41% | 2,621 |
| Aug 18, 2026 | 16.66 | 17.38 | 15.83 | 15.83 | 15.83 | -4.98% | 9,256 |
| Aug 17, 2026 | 18.10 | 18.10 | 16.66 | 16.66 | 16.66 | -4.96% | 5,906 |
| Aug 14, 2026 | 17.40 | 17.94 | 16.53 | 17.53 | 17.53 | 0.75% | 946 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.72% | 1 |
| Aug 12, 2026 | 17.35 | 17.35 | 16.49 | 16.94 | 16.94 | -2.36% | 739 |
| Aug 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 4 |
| Aug 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.69% | 777 |
| Aug 7, 2026 | 17.49 | 17.49 | 16.62 | 17.47 | 17.47 | -0.11% | 1,217 |
| Aug 6, 2026 | 17.20 | 17.67 | 16.18 | 17.49 | 17.49 | 2.88% | 201 |
| Aug 5, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -2.80% | 5 |
| Aug 4, 2026 | 17.50 | 17.50 | 16.63 | 17.49 | 17.49 | -0.06% | 62 |
| Aug 3, 2026 | 17.50 | 17.50 | 17.47 | 17.50 | 17.50 | - | 81 |
| Jul 31, 2026 | 17.50 | 17.50 | 16.80 | 17.50 | 17.50 | -0.57% | 248 |
| Jul 30, 2026 | 17.99 | 17.99 | 16.55 | 17.60 | 17.60 | 1.15% | 53 |
| Jul 29, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 864 |
| Jul 28, 2026 | 16.60 | 17.59 | 16.34 | 17.50 | 17.50 | 1.98% | 976 |