Samsrita Labs Limited (BOM:539267)
India · Delayed Price · Currency is INR 18.30
0.00 (0.00%)
At close: Feb 3, 2026
Samsrita Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | - | 373 |
| Feb 2, 2026 | 19.49 | 19.49 | 18.30 | 18.30 | 18.30 | -5.67% | 8,015 |
| Feb 1, 2026 | 18.21 | 19.40 | 17.49 | 19.40 | 19.40 | 6.53% | 192 |
| Jan 30, 2026 | 20.18 | 20.18 | 18.21 | 18.21 | 18.21 | -6.57% | 8,053 |
| Jan 29, 2026 | 20.50 | 20.50 | 18.00 | 19.49 | 19.49 | 4.56% | 4,368 |
| Jan 28, 2026 | 17.61 | 19.49 | 17.50 | 18.64 | 18.64 | 3.73% | 643 |
| Jan 27, 2026 | 18.30 | 18.35 | 17.74 | 17.97 | 17.97 | -8.78% | 614 |
| Jan 23, 2026 | 19.77 | 19.77 | 17.85 | 19.70 | 19.70 | 9.57% | 140 |
| Jan 22, 2026 | 17.99 | 17.99 | 16.85 | 17.98 | 17.98 | 6.71% | 1,286 |
| Jan 21, 2026 | 17.88 | 17.90 | 16.85 | 16.85 | 16.85 | -5.76% | 54 |
| Jan 20, 2026 | 17.88 | 17.88 | 17.00 | 17.88 | 17.88 | - | 284 |
| Jan 19, 2026 | 19.77 | 20.43 | 17.85 | 17.88 | 17.88 | -9.56% | 2,242 |
| Jan 16, 2026 | 20.07 | 20.07 | 18.50 | 19.77 | 19.77 | -1.05% | 2,417 |
| Jan 14, 2026 | 20.50 | 20.50 | 17.81 | 19.98 | 19.98 | 2.15% | 368 |
| Jan 9, 2026 | 19.53 | 19.59 | 18.09 | 19.56 | 19.56 | -1.86% | 1,980 |
| Jan 8, 2026 | 19.93 | 20.00 | 19.93 | 19.93 | 19.93 | 0.45% | 513 |
| Jan 7, 2026 | 18.40 | 20.08 | 18.40 | 19.84 | 19.84 | 7.83% | 1,993 |
| Jan 6, 2026 | 18.22 | 19.53 | 18.22 | 18.40 | 18.40 | -7.77% | 661 |
| Jan 5, 2026 | 20.00 | 20.00 | 19.54 | 19.95 | 19.95 | 4.61% | 640 |
| Jan 2, 2026 | 19.57 | 19.74 | 18.90 | 19.07 | 19.07 | -0.16% | 2,194 |
| Jan 1, 2026 | 20.76 | 20.76 | 18.75 | 19.10 | 19.10 | -8.00% | 371 |
| Dec 31, 2025 | 22.73 | 22.73 | 20.67 | 20.76 | 20.76 | -9.15% | 514 |
| Dec 30, 2025 | 21.30 | 22.95 | 19.40 | 22.85 | 22.85 | 7.28% | 698 |
| Dec 29, 2025 | 20.94 | 23.03 | 20.93 | 21.30 | 21.30 | 1.72% | 4,900 |
| Dec 26, 2025 | 23.37 | 23.37 | 20.94 | 20.94 | 20.94 | -9.97% | 1,613 |
| Dec 24, 2025 | 23.15 | 24.30 | 23.15 | 23.26 | 23.26 | 0.48% | 372 |
| Dec 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | 34 |
| Dec 22, 2025 | 23.51 | 23.51 | 23.20 | 23.20 | 23.20 | -3.29% | 20 |
| Dec 19, 2025 | 22.16 | 23.99 | 20.27 | 23.99 | 23.99 | 7.15% | 1,088 |
| Dec 18, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.49% | 4,697 |
| Dec 16, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 160 |
| Dec 15, 2025 | 24.30 | 24.30 | 21.02 | 22.50 | 22.50 | -3.43% | 1,373 |
| Dec 12, 2025 | 23.50 | 23.50 | 19.85 | 23.30 | 23.30 | 8.37% | 1,377 |
| Dec 11, 2025 | 19.55 | 21.50 | 19.55 | 21.50 | 21.50 | 4.88% | 1,850 |
| Dec 10, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | - | 136 |
| Dec 9, 2025 | 21.01 | 21.02 | 20.50 | 20.50 | 20.50 | - | 82 |
| Dec 8, 2025 | 21.56 | 21.57 | 20.50 | 20.50 | 20.50 | -4.92% | 2,483 |
| Dec 5, 2025 | 21.57 | 21.57 | 21.50 | 21.56 | 21.56 | -0.05% | 1,605 |
| Dec 4, 2025 | 21.00 | 23.10 | 19.36 | 21.57 | 21.57 | 2.71% | 3,756 |
| Dec 3, 2025 | 23.71 | 24.50 | 20.84 | 21.00 | 21.00 | -9.25% | 1,002 |
| Dec 2, 2025 | 21.30 | 23.43 | 21.30 | 23.14 | 23.14 | 8.64% | 15 |
| Dec 1, 2025 | 21.85 | 21.85 | 21.30 | 21.30 | 21.30 | -0.47% | 5 |
| Nov 28, 2025 | 20.66 | 21.50 | 20.65 | 21.40 | 21.40 | 3.58% | 449 |
| Nov 27, 2025 | 20.67 | 21.50 | 20.60 | 20.66 | 20.66 | -0.05% | 1,581 |
| Nov 26, 2025 | 22.88 | 23.00 | 20.61 | 20.67 | 20.67 | -8.86% | 303 |
| Nov 25, 2025 | 20.82 | 22.68 | 20.62 | 22.68 | 22.68 | 9.99% | 214 |
| Nov 24, 2025 | 19.70 | 20.62 | 19.70 | 20.62 | 20.62 | -5.72% | 82 |
| Nov 21, 2025 | 22.10 | 22.99 | 21.80 | 21.87 | 21.87 | -1.04% | 1,403 |
| Nov 20, 2025 | 24.55 | 24.55 | 22.10 | 22.10 | 22.10 | -9.09% | 4,993 |
| Nov 19, 2025 | 22.11 | 24.32 | 20.64 | 24.31 | 24.31 | 9.95% | 999 |