Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 60.49
+1.49 (2.53%)
At close: Dec 4, 2025
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.49 | 62.49 | 56.65 | 58.00 | 58.00 | -4.12% | 27 |
| Dec 4, 2025 | 64.00 | 64.00 | 57.00 | 60.49 | 60.49 | 2.53% | 658 |
| Dec 3, 2025 | 61.99 | 61.99 | 58.01 | 59.00 | 59.00 | -0.34% | 831 |
| Dec 2, 2025 | 61.99 | 61.99 | 57.00 | 59.20 | 59.20 | 1.16% | 210 |
| Dec 1, 2025 | 66.70 | 66.70 | 58.01 | 58.52 | 58.52 | -4.88% | 13,074 |
| Nov 28, 2025 | 55.50 | 63.54 | 55.50 | 61.52 | 61.52 | 3.31% | 1,937 |
| Nov 27, 2025 | 62.99 | 62.99 | 59.53 | 59.55 | 59.55 | -1.83% | 41,539 |
| Nov 26, 2025 | 68.67 | 68.67 | 58.00 | 60.66 | 60.66 | -2.94% | 27,195 |
| Nov 25, 2025 | 65.50 | 65.50 | 62.50 | 62.50 | 62.50 | 0.03% | 21 |
| Nov 24, 2025 | 65.99 | 65.99 | 59.70 | 62.48 | 62.48 | -0.73% | 837 |
| Nov 21, 2025 | 66.10 | 66.10 | 58.11 | 62.94 | 62.94 | 4.73% | 505 |
| Nov 20, 2025 | 62.98 | 62.98 | 60.00 | 60.10 | 60.10 | 2.16% | 16,002 |
| Nov 19, 2025 | 63.34 | 63.34 | 55.40 | 58.83 | 58.83 | 1.26% | 670 |
| Nov 18, 2025 | 56.01 | 63.66 | 56.01 | 58.10 | 58.10 | -0.34% | 350 |
| Nov 17, 2025 | 58.10 | 67.98 | 58.10 | 58.30 | 58.30 | -6.87% | 1,074 |
| Nov 14, 2025 | 63.94 | 63.94 | 62.60 | 62.60 | 62.60 | 2.56% | 84 |
| Nov 13, 2025 | 65.79 | 65.79 | 61.00 | 61.04 | 61.04 | -4.21% | 296 |
| Nov 12, 2025 | 64.79 | 64.79 | 63.72 | 63.72 | 63.72 | 6.81% | 57 |
| Nov 11, 2025 | 59.01 | 62.89 | 59.01 | 59.66 | 59.66 | -5.44% | 126 |
| Nov 10, 2025 | 63.67 | 68.00 | 59.45 | 63.09 | 63.09 | -1.39% | 676 |
| Nov 7, 2025 | 64.39 | 64.42 | 58.33 | 63.98 | 63.98 | 2.76% | 258 |
| Nov 6, 2025 | 65.88 | 65.88 | 58.10 | 62.26 | 62.26 | 2.23% | 555 |
| Nov 4, 2025 | 66.79 | 66.79 | 58.02 | 60.90 | 60.90 | 0.08% | 336 |
| Nov 3, 2025 | 60.00 | 68.00 | 60.00 | 60.85 | 60.85 | -3.81% | 1,901 |
| Oct 31, 2025 | 63.70 | 66.88 | 63.00 | 63.26 | 63.26 | -0.69% | 124 |
| Oct 30, 2025 | 68.98 | 68.98 | 62.10 | 63.70 | 63.70 | -1.67% | 216 |
| Oct 29, 2025 | 66.29 | 66.29 | 60.22 | 64.78 | 64.78 | -2.31% | 6,717 |
| Oct 28, 2025 | 73.15 | 73.15 | 63.00 | 66.31 | 66.31 | -1.85% | 3,850 |
| Oct 27, 2025 | 66.55 | 71.00 | 61.01 | 67.56 | 67.56 | 1.52% | 1,062 |
| Oct 24, 2025 | 69.60 | 69.60 | 62.15 | 66.55 | 66.55 | 3.48% | 565 |
| Oct 23, 2025 | 61.20 | 69.99 | 61.20 | 64.31 | 64.31 | -4.17% | 296 |
| Oct 21, 2025 | 67.15 | 67.15 | 67.11 | 67.11 | 67.11 | -0.06% | 32 |
| Oct 20, 2025 | 71.90 | 71.90 | 60.03 | 67.15 | 67.15 | 2.69% | 2,782 |
| Oct 17, 2025 | 71.00 | 71.00 | 62.00 | 65.39 | 65.39 | 0.72% | 1,274 |
| Oct 16, 2025 | 65.70 | 66.00 | 61.06 | 64.92 | 64.92 | 0.03% | 2,159 |
| Oct 15, 2025 | 68.00 | 68.00 | 58.37 | 64.90 | 64.90 | 4.64% | 1,991 |
| Oct 14, 2025 | 63.97 | 64.57 | 57.00 | 62.02 | 62.02 | 5.66% | 5,212 |
| Oct 13, 2025 | 62.27 | 62.27 | 54.00 | 58.70 | 58.70 | 1.22% | 1,654 |
| Oct 10, 2025 | 62.45 | 62.45 | 55.00 | 57.99 | 57.99 | -2.55% | 672 |
| Oct 9, 2025 | 67.99 | 67.99 | 57.24 | 59.51 | 59.51 | -4.83% | 3,492 |
| Oct 8, 2025 | 66.00 | 66.00 | 57.81 | 62.53 | 62.53 | 0.69% | 1,239 |
| Oct 7, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.41% | 11 |
| Oct 6, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.80% | 125 |
| Oct 3, 2025 | 63.85 | 64.30 | 61.50 | 63.50 | 63.50 | -1.29% | 156 |
| Oct 1, 2025 | 65.75 | 65.75 | 60.54 | 64.33 | 64.33 | 1.64% | 711 |
| Sep 30, 2025 | 66.96 | 66.96 | 60.77 | 63.29 | 63.29 | -1.05% | 464 |
| Sep 29, 2025 | 64.10 | 64.10 | 59.68 | 63.96 | 63.96 | 1.85% | 30,598 |
| Sep 26, 2025 | 64.25 | 64.25 | 60.15 | 62.80 | 62.80 | -0.71% | 11,527 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.25 | 63.25 | 63.25 | 2.70% | 8 |
| Sep 24, 2025 | 63.50 | 63.50 | 57.54 | 61.59 | 61.59 | 1.72% | 1,714 |