Samsrita Labs Limited (BOM:539267)
India · Delayed Price · Currency is INR 25.03
-0.51 (-2.00%)
At close: Jul 31, 2025
Samsrita Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.54 | 25.54 | 25.03 | 25.03 | 25.03 | -2.00% | 12,052 |
| Jul 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.00% | 1,377 |
| Jul 29, 2025 | 23.85 | 25.04 | 23.85 | 25.04 | 25.04 | 4.99% | 2,751 |
| Jul 28, 2025 | 22.94 | 23.85 | 22.72 | 23.85 | 23.85 | 4.97% | 20,977 |
| Jul 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 4.99% | 1,929 |
| Jul 24, 2025 | 20.52 | 21.64 | 20.52 | 21.64 | 21.64 | 5.00% | 321 |
| Jul 23, 2025 | 21.04 | 21.04 | 20.60 | 20.61 | 20.61 | 2.84% | 2,323 |
| Jul 22, 2025 | 20.14 | 20.14 | 19.01 | 20.04 | 20.04 | 4.43% | 1,247 |
| Jul 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 4.98% | 1,574 |
| Jul 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.95% | 56 |
| Jul 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | 24 |
| Jul 16, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | 132 |
| Jul 15, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.97% | 306 |
| Jul 14, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.98% | 572 |
| Jul 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.00% | 20 |
| Jul 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.96% | 141 |
| Jul 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 54 |
| Jul 8, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.97% | 107 |
| Jul 7, 2025 | 20.21 | 20.21 | 19.81 | 19.81 | 19.81 | -1.98% | 113 |
| Jul 4, 2025 | 19.81 | 20.21 | 19.81 | 20.21 | 20.21 | - | 7 |
| Jul 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - | 4 |
| Jul 2, 2025 | 20.31 | 20.31 | 20.21 | 20.21 | 20.21 | -0.49% | 15 |
| Jul 1, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | 0.05% | 312 |
| Jun 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.98% | 1,227 |
| Jun 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.99% | 123 |
| Jun 25, 2025 | 21.03 | 21.13 | 21.03 | 21.13 | 21.13 | - | 54 |
| Jun 24, 2025 | 20.71 | 21.13 | 20.71 | 21.13 | 21.13 | - | 507 |
| Jun 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.99% | 24 |
| Jun 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.96% | 57 |
| Jun 19, 2025 | 22.43 | 22.43 | 21.99 | 21.99 | 21.99 | -1.96% | 1,615 |
| Jun 18, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.97% | 15 |
| Jun 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 300 |
| Jun 16, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.48% | 20 |
| Jun 13, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 50 |
| Jun 12, 2025 | 23.47 | 24.16 | 22.01 | 22.99 | 22.99 | -0.09% | 2,154 |
| Jun 11, 2025 | 21.89 | 23.10 | 21.89 | 23.01 | 23.01 | 4.59% | 2,857 |
| Jun 10, 2025 | 20.96 | 22.90 | 20.96 | 22.00 | 22.00 | -0.23% | 2,166 |
| Jun 9, 2025 | 22.00 | 22.05 | 20.12 | 22.05 | 22.05 | 5.00% | 16,029 |
| Jun 6, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 16 |
| Jun 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 770 |
| Jun 4, 2025 | 20.65 | 21.25 | 19.23 | 20.00 | 20.00 | -1.19% | 846 |
| Jun 3, 2025 | 20.05 | 20.25 | 20.05 | 20.24 | 20.24 | -4.08% | 1,450 |
| Jun 2, 2025 | 20.85 | 21.10 | 20.85 | 21.10 | 21.10 | -0.85% | 2,810 |
| May 30, 2025 | 22.40 | 22.40 | 21.28 | 21.28 | 21.28 | -5.00% | 1,038 |
| May 29, 2025 | 22.51 | 22.62 | 22.40 | 22.40 | 22.40 | - | 74 |
| May 28, 2025 | 21.34 | 22.40 | 21.34 | 22.40 | 22.40 | 4.97% | 354 |
| May 27, 2025 | 21.34 | 23.57 | 21.34 | 21.34 | 21.34 | -4.94% | 1,821 |
| May 26, 2025 | 21.40 | 22.45 | 21.40 | 22.45 | 22.45 | 4.91% | 466 |
| May 23, 2025 | 20.78 | 21.40 | 20.78 | 21.40 | 21.40 | 3.98% | 155 |
| May 22, 2025 | 21.53 | 21.53 | 20.46 | 20.58 | 20.58 | -4.41% | 1,701 |