Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 79.00
+2.01 (2.61%)
At close: Mar 25, 2026
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | 2.61% | 2 |
| Mar 24, 2026 | 80.00 | 81.11 | 73.40 | 76.99 | 76.99 | -0.34% | 378 |
| Mar 23, 2026 | 77.98 | 77.98 | 77.25 | 77.25 | 77.25 | 3.03% | 10 |
| Mar 20, 2026 | 73.20 | 76.24 | 70.00 | 74.98 | 74.98 | 2.36% | 322 |
| Mar 19, 2026 | 73.30 | 73.30 | 73.25 | 73.25 | 73.25 | 4.85% | 2 |
| Mar 18, 2026 | 75.17 | 76.82 | 69.55 | 69.86 | 69.86 | -4.52% | 1,149 |
| Mar 17, 2026 | 77.96 | 77.96 | 73.00 | 73.17 | 73.17 | -1.45% | 283 |
| Mar 16, 2026 | 74.00 | 74.25 | 74.00 | 74.25 | 74.25 | 2.19% | 33 |
| Mar 13, 2026 | 68.00 | 73.00 | 68.00 | 72.66 | 72.66 | 2.53% | 69 |
| Mar 12, 2026 | 69.49 | 70.87 | 65.01 | 70.87 | 70.87 | 4.99% | 1,769 |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.92% | 50 |
| Mar 9, 2026 | 73.60 | 73.60 | 66.69 | 70.99 | 70.99 | 1.13% | 850 |
| Mar 6, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | 2 |
| Mar 5, 2026 | 70.15 | 70.15 | 69.80 | 69.80 | 69.80 | 1.03% | 3 |
| Mar 4, 2026 | 66.25 | 70.94 | 64.25 | 69.09 | 69.09 | 2.25% | 70 |
| Mar 2, 2026 | 67.90 | 67.90 | 65.00 | 67.57 | 67.57 | -0.63% | 37 |
| Feb 27, 2026 | 66.00 | 68.66 | 66.00 | 68.00 | 68.00 | -1.45% | 52 |
| Feb 26, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | - | 9 |
| Feb 25, 2026 | 72.00 | 72.00 | 68.50 | 69.00 | 69.00 | -4.26% | 103 |
| Feb 24, 2026 | 70.50 | 73.12 | 70.48 | 72.07 | 72.07 | -1.92% | 5 |
| Feb 23, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - | 1 |
| Feb 16, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 4.99% | 1 |
| Feb 13, 2026 | 72.45 | 72.45 | 65.60 | 69.99 | 69.99 | 1.43% | 73 |
| Feb 12, 2026 | 72.50 | 72.50 | 65.64 | 69.00 | 69.00 | -0.13% | 967 |
| Feb 11, 2026 | 76.28 | 76.28 | 69.02 | 69.09 | 69.09 | -4.90% | 390 |
| Feb 10, 2026 | 75.90 | 75.90 | 72.65 | 72.65 | 72.65 | 0.50% | 15 |
| Feb 9, 2026 | 72.65 | 72.65 | 69.05 | 72.29 | 72.29 | -0.50% | 112 |
| Feb 4, 2026 | 73.01 | 73.01 | 67.00 | 72.65 | 72.65 | 4.23% | 20 |
| Feb 3, 2026 | 70.26 | 70.26 | 69.70 | 69.70 | 69.70 | -0.50% | 6 |
| Feb 2, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -4.99% | 211 |
| Feb 1, 2026 | 77.23 | 77.23 | 73.73 | 73.73 | 73.73 | -5.00% | 103 |
| Jan 29, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.50% | 1 |
| Jan 27, 2026 | 79.95 | 79.95 | 78.00 | 78.00 | 78.00 | -2.50% | 9 |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.87% | 1 |
| Jan 22, 2026 | 78.00 | 79.90 | 78.00 | 78.53 | 78.53 | -1.79% | 156 |
| Jan 21, 2026 | 82.00 | 82.00 | 79.96 | 79.96 | 79.96 | 2.11% | 7 |
| Jan 20, 2026 | 82.98 | 82.98 | 76.00 | 78.31 | 78.31 | -1.43% | 533 |
| Jan 19, 2026 | 79.61 | 79.61 | 74.00 | 79.45 | 79.45 | 4.79% | 1,227 |
| Jan 16, 2026 | 72.21 | 76.00 | 72.21 | 75.82 | 75.82 | 4.48% | 135 |
| Jan 14, 2026 | 68.80 | 72.97 | 68.80 | 72.57 | 72.57 | 4.42% | 104 |
| Jan 12, 2026 | 69.50 | 69.50 | 67.05 | 69.50 | 69.50 | - | 345 |
| Jan 9, 2026 | 71.10 | 72.55 | 69.50 | 69.50 | 69.50 | -4.20% | 201 |
| Jan 8, 2026 | 78.24 | 80.00 | 72.54 | 72.55 | 72.55 | -4.98% | 365 |
| Jan 7, 2026 | 78.99 | 78.99 | 76.35 | 76.35 | 76.35 | -4.99% | 150 |
| Jan 5, 2026 | 80.00 | 84.50 | 80.00 | 80.36 | 80.36 | -1.10% | 9 |
| Jan 2, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.90% | 10 |
| Jan 1, 2026 | 78.00 | 81.99 | 77.90 | 81.99 | 81.99 | -0.01% | 202 |
| Dec 31, 2025 | 85.00 | 85.00 | 78.20 | 82.00 | 82.00 | -0.30% | 1,148 |
| Dec 30, 2025 | 81.90 | 82.89 | 81.00 | 82.25 | 82.25 | 4.18% | 7,334 |
| Dec 29, 2025 | 78.22 | 78.98 | 72.15 | 78.95 | 78.95 | 4.96% | 247 |