Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 63.95
+0.44 (0.69%)
At close: Sep 12, 2025
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.65 | 66.68 | 60.45 | 63.95 | 63.95 | 0.69% | 2,051 |
| Sep 11, 2025 | 60.00 | 66.28 | 60.00 | 63.51 | 63.51 | 0.60% | 887 |
| Sep 10, 2025 | 63.13 | 63.14 | 62.10 | 63.13 | 63.13 | 4.97% | 540 |
| Sep 9, 2025 | 61.70 | 61.70 | 59.90 | 60.14 | 60.14 | 2.30% | 3,733 |
| Sep 8, 2025 | 58.85 | 59.69 | 54.78 | 58.79 | 58.79 | 3.41% | 290 |
| Sep 5, 2025 | 56.85 | 56.88 | 52.83 | 56.85 | 56.85 | 4.93% | 1,709 |
| Sep 4, 2025 | 59.05 | 59.05 | 53.66 | 54.18 | 54.18 | -3.66% | 404 |
| Sep 3, 2025 | 57.75 | 57.75 | 53.11 | 56.24 | 56.24 | 2.25% | 3,004 |
| Sep 2, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2.34% | 39 |
| Sep 1, 2025 | 58.50 | 58.50 | 53.18 | 53.74 | 53.74 | -3.55% | 557 |
| Aug 29, 2025 | 58.73 | 58.73 | 53.20 | 55.72 | 55.72 | -0.46% | 630 |
| Aug 28, 2025 | 59.85 | 59.85 | 55.00 | 55.98 | 55.98 | -1.79% | 963 |
| Aug 26, 2025 | 59.20 | 59.20 | 54.90 | 57.00 | 57.00 | 1.08% | 357 |
| Aug 25, 2025 | 57.34 | 57.34 | 52.81 | 56.39 | 56.39 | 3.26% | 444 |
| Aug 22, 2025 | 58.80 | 58.80 | 54.00 | 54.61 | 54.61 | -2.48% | 759 |
| Aug 21, 2025 | 60.05 | 60.05 | 55.40 | 56.00 | 56.00 | -2.10% | 266 |
| Aug 20, 2025 | 57.22 | 57.22 | 57.20 | 57.20 | 57.20 | 4.93% | 391 |
| Aug 19, 2025 | 58.69 | 58.69 | 53.80 | 54.51 | 54.51 | -2.49% | 673 |
| Aug 18, 2025 | 58.80 | 58.80 | 54.12 | 55.90 | 55.90 | -1.29% | 49 |
| Aug 14, 2025 | 53.50 | 57.30 | 52.11 | 56.63 | 56.63 | 3.74% | 1,100 |
| Aug 13, 2025 | 57.74 | 57.74 | 53.05 | 54.59 | 54.59 | -0.75% | 153 |
| Aug 12, 2025 | 58.69 | 58.69 | 55.00 | 55.00 | 55.00 | -1.61% | 69 |
| Aug 11, 2025 | 59.18 | 59.18 | 53.65 | 55.90 | 55.90 | -0.83% | 43 |
| Aug 8, 2025 | 57.60 | 57.60 | 56.37 | 56.37 | 56.37 | 2.70% | 7 |
| Aug 7, 2025 | 57.35 | 57.35 | 51.90 | 54.89 | 54.89 | 0.49% | 3,202 |
| Aug 6, 2025 | 58.80 | 58.80 | 53.20 | 54.62 | 54.62 | -2.46% | 3,157 |
| Aug 5, 2025 | 56.46 | 56.46 | 52.22 | 56.00 | 56.00 | 4.13% | 791 |
| Aug 4, 2025 | 57.47 | 57.47 | 52.61 | 53.78 | 53.78 | -1.75% | 727 |
| Aug 1, 2025 | 56.98 | 58.80 | 54.11 | 54.74 | 54.74 | -2.89% | 1,314 |
| Jul 31, 2025 | 62.24 | 62.24 | 56.32 | 56.37 | 56.37 | -4.91% | 443 |
| Jul 30, 2025 | 62.96 | 62.96 | 57.00 | 59.28 | 59.28 | -1.15% | 2,249 |
| Jul 29, 2025 | 62.60 | 62.60 | 56.64 | 59.97 | 59.97 | 0.59% | 487 |
| Jul 28, 2025 | 62.50 | 62.50 | 59.62 | 59.62 | 59.62 | -4.99% | 628 |
| Jul 25, 2025 | 65.11 | 67.00 | 61.19 | 62.75 | 62.75 | -2.56% | 143 |
| Jul 24, 2025 | 65.80 | 65.80 | 60.94 | 64.40 | 64.40 | 0.41% | 90 |
| Jul 23, 2025 | 61.64 | 64.97 | 60.00 | 64.14 | 64.14 | 1.97% | 879 |
| Jul 22, 2025 | 62.98 | 62.98 | 62.90 | 62.90 | 62.90 | -1.69% | 18 |
| Jul 21, 2025 | 65.91 | 65.91 | 60.01 | 63.98 | 63.98 | 1.91% | 1,073 |
| Jul 18, 2025 | 65.00 | 65.00 | 60.01 | 62.78 | 62.78 | 1.19% | 715 |
| Jul 17, 2025 | 67.12 | 67.12 | 61.05 | 62.04 | 62.04 | -3.26% | 1,106 |
| Jul 16, 2025 | 65.32 | 65.32 | 61.49 | 64.13 | 64.13 | -0.76% | 674 |
| Jul 15, 2025 | 62.56 | 66.50 | 62.56 | 64.62 | 64.62 | -1.87% | 2,443 |
| Jul 14, 2025 | 67.10 | 67.10 | 63.80 | 65.85 | 65.85 | 2.87% | 568 |
| Jul 11, 2025 | 68.72 | 68.72 | 62.59 | 64.01 | 64.01 | -2.26% | 1,280 |
| Jul 10, 2025 | 63.70 | 66.98 | 63.70 | 65.49 | 65.49 | -2.24% | 847 |
| Jul 9, 2025 | 68.41 | 68.41 | 66.99 | 66.99 | 66.99 | 2.81% | 204 |
| Jul 8, 2025 | 62.90 | 65.79 | 62.06 | 65.16 | 65.16 | 3.59% | 559 |
| Jul 7, 2025 | 68.56 | 68.56 | 62.40 | 62.90 | 62.90 | -3.68% | 4,734 |
| Jul 4, 2025 | 69.00 | 69.00 | 64.22 | 65.30 | 65.30 | -0.79% | 121 |
| Jul 3, 2025 | 70.97 | 70.97 | 64.36 | 65.82 | 65.82 | -2.83% | 5,323 |