Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 100.00
-0.33 (-0.33%)
At close: May 26, 2026
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 103.00 | 103.00 | 95.98 | 100.33 | 100.33 | 0.39% | 1,348 |
| May 22, 2026 | 97.76 | 101.40 | 95.99 | 99.94 | 99.94 | 2.37% | 17,415 |
| May 21, 2026 | 97.50 | 99.99 | 95.02 | 97.63 | 97.63 | -0.50% | 16,496 |
| May 20, 2026 | 99.00 | 99.00 | 95.51 | 98.12 | 98.12 | 0.22% | 9,965 |
| May 19, 2026 | 94.00 | 99.00 | 94.00 | 97.90 | 97.90 | 1.88% | 9,023 |
| May 18, 2026 | 100.00 | 100.00 | 96.00 | 96.09 | 96.09 | -1.54% | 7,073 |
| May 15, 2026 | 101.90 | 101.90 | 95.01 | 97.59 | 97.59 | -0.42% | 20,695 |
| May 14, 2026 | 102.20 | 102.20 | 93.09 | 98.00 | 98.00 | 0.64% | 18,451 |
| May 13, 2026 | 97.96 | 97.96 | 92.56 | 97.38 | 97.38 | 2.55% | 11,991 |
| May 12, 2026 | 95.48 | 98.00 | 92.51 | 94.96 | 94.96 | -0.54% | 7,091 |
| May 11, 2026 | 98.95 | 98.95 | 93.00 | 95.48 | 95.48 | -0.54% | 14,996 |
| May 8, 2026 | 100.90 | 100.90 | 94.05 | 96.00 | 96.00 | -0.32% | 4,199 |
| May 7, 2026 | 98.80 | 98.80 | 90.60 | 96.31 | 96.31 | 1.59% | 4,924 |
| May 6, 2026 | 94.00 | 94.80 | 92.01 | 94.80 | 94.80 | 0.05% | 15,351 |
| May 5, 2026 | 90.66 | 94.79 | 89.19 | 94.75 | 94.75 | 4.87% | 28,766 |
| May 4, 2026 | 91.00 | 91.00 | 89.01 | 90.35 | 90.35 | -0.26% | 18,822 |
| Apr 30, 2026 | 94.81 | 94.81 | 87.50 | 90.59 | 90.59 | -0.24% | 15,911 |
| Apr 29, 2026 | 88.00 | 92.00 | 88.00 | 90.81 | 90.81 | 3.19% | 25,140 |
| Apr 28, 2026 | 86.40 | 88.25 | 86.40 | 88.00 | 88.00 | 1.59% | 18,562 |
| Apr 27, 2026 | 87.16 | 87.16 | 85.00 | 86.62 | 86.62 | 4.35% | 3,126 |
| Apr 24, 2026 | 83.00 | 83.04 | 78.50 | 83.01 | 83.01 | 4.96% | 11,980 |
| Apr 23, 2026 | 81.90 | 82.00 | 78.35 | 79.09 | 79.09 | -3.43% | 8,987 |
| Apr 22, 2026 | 82.00 | 82.00 | 75.17 | 81.90 | 81.90 | 4.65% | 8,591 |
| Apr 21, 2026 | 79.00 | 79.50 | 72.51 | 78.26 | 78.26 | 3.25% | 6,845 |
| Apr 20, 2026 | 81.91 | 81.91 | 75.50 | 75.80 | 75.80 | -2.83% | 209 |
| Apr 17, 2026 | 82.00 | 82.00 | 77.80 | 78.01 | 78.01 | -4.39% | 67 |
| Apr 15, 2026 | 84.21 | 84.21 | 76.30 | 81.59 | 81.59 | 1.61% | 504 |
| Apr 13, 2026 | 80.10 | 82.80 | 78.85 | 80.30 | 80.30 | -3.24% | 454 |
| Apr 10, 2026 | 77.05 | 84.75 | 77.05 | 82.99 | 82.99 | 2.77% | 83 |
| Apr 9, 2026 | 80.75 | 87.00 | 80.75 | 80.75 | 80.75 | -5.00% | 788 |
| Apr 8, 2026 | 86.00 | 86.00 | 81.80 | 85.00 | 85.00 | -1.28% | 260 |
| Apr 7, 2026 | 86.90 | 86.90 | 86.10 | 86.10 | 86.10 | 3.73% | 11 |
| Apr 6, 2026 | 85.84 | 85.84 | 81.00 | 83.00 | 83.00 | 1.42% | 2,212 |
| Apr 2, 2026 | 84.90 | 85.00 | 77.55 | 81.84 | 81.84 | 1.04% | 3,295 |
| Apr 1, 2026 | 80.90 | 81.52 | 80.89 | 81.00 | 81.00 | 4.33% | 2,450 |
| Mar 30, 2026 | 78.80 | 78.80 | 71.40 | 77.64 | 77.64 | 3.45% | 209 |
| Mar 27, 2026 | 75.05 | 78.61 | 75.05 | 75.05 | 75.05 | -5.00% | 712 |
| 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 |