Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 58.70
+0.71 (1.22%)
At close: Oct 13, 2025
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 58.52 | 64.68 | 58.52 | 60.55 | 60.55 | -1.70% | 2,286 |
| Sep 22, 2025 | 64.37 | 64.37 | 60.37 | 61.60 | 61.60 | 0.47% | 818 |
| Sep 19, 2025 | 66.10 | 66.10 | 60.00 | 61.31 | 61.31 | -2.62% | 2,166 |
| Sep 18, 2025 | 65.00 | 65.00 | 60.02 | 62.96 | 62.96 | 1.52% | 2,072 |
| Sep 17, 2025 | 66.52 | 66.52 | 60.54 | 62.02 | 62.02 | -2.11% | 761 |
| Sep 16, 2025 | 64.20 | 64.20 | 58.51 | 63.36 | 63.36 | 3.61% | 1,167 |
| Sep 15, 2025 | 65.50 | 65.50 | 61.15 | 61.15 | 61.15 | -4.38% | 514 |
| 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 |