Samor Reality Limited (BOM:543376)
India · Delayed Price · Currency is INR 93.82
-4.93 (-4.99%)
At close: Sep 9, 2026
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 103.50 | 103.50 | 93.82 | 93.82 | 93.82 | -4.99% | 967 |
| Sep 8, 2026 | 89.44 | 98.83 | 89.43 | 98.75 | 98.75 | 4.91% | 2,351 |
| Sep 7, 2026 | 92.95 | 94.60 | 85.91 | 94.13 | 94.13 | 4.47% | 1,431 |
| Sep 4, 2026 | 91.95 | 91.95 | 89.00 | 90.10 | 90.10 | 0.11% | 1,946 |
| Sep 3, 2026 | 94.50 | 94.50 | 85.50 | 90.00 | 90.00 | - | 73 |
| Sep 2, 2026 | 91.95 | 91.95 | 89.60 | 90.00 | 90.00 | -4.20% | 79 |
| Sep 1, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 3.80% | 1 |
| Aug 31, 2026 | 86.74 | 90.84 | 86.74 | 90.51 | 90.51 | -0.87% | 163 |
| Aug 26, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - | 11 |
| Aug 21, 2026 | 91.90 | 91.90 | 87.40 | 91.30 | 91.30 | -0.76% | 105 |
| Aug 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.04% | 1 |
| Aug 14, 2026 | 91.57 | 92.04 | 91.57 | 92.04 | 92.04 | -0.50% | 20 |
| Aug 12, 2026 | 94.40 | 94.40 | 92.50 | 92.50 | 92.50 | 0.54% | 141 |
| Aug 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.59% | 15 |
| Aug 6, 2026 | 94.99 | 94.99 | 94.44 | 94.45 | 94.45 | 3.96% | 233 |
| Aug 5, 2026 | 90.85 | 90.85 | 86.75 | 90.85 | 90.85 | -0.49% | 58 |
| Aug 4, 2026 | 91.45 | 91.45 | 91.30 | 91.30 | 91.30 | 4.49% | 5 |
| Aug 3, 2026 | 94.75 | 94.75 | 85.75 | 87.38 | 87.38 | -3.18% | 17 |
| Jul 31, 2026 | 90.25 | 92.00 | 90.25 | 90.25 | 90.25 | -5.00% | 165 |
| Jul 30, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | - | 11 |
| Jul 29, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 0.53% | 6 |
| Jul 28, 2026 | 98.99 | 98.99 | 94.50 | 94.50 | 94.50 | -0.53% | 2 |
| Jul 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1 |
| Jul 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | 2 |
| Jul 22, 2026 | 96.00 | 96.00 | 88.01 | 92.00 | 92.00 | - | 8 |
| Jul 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.22% | 2 |
| Jul 20, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -2.00% | 1 |
| Jul 13, 2026 | 87.03 | 91.49 | 87.03 | 90.95 | 90.95 | 3.46% | 13 |
| Jul 10, 2026 | 94.00 | 94.00 | 87.91 | 87.91 | 87.91 | -4.99% | 3,816 |
| Jul 9, 2026 | 100.00 | 100.00 | 92.53 | 92.53 | 92.53 | -5.00% | 269 |
| Jul 8, 2026 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | 3.06% | 205 |
| Jul 7, 2026 | 95.00 | 95.00 | 94.51 | 94.51 | 94.51 | 1.77% | 3 |
| Jul 6, 2026 | 92.58 | 94.89 | 88.39 | 92.87 | 92.87 | -0.18% | 1,810 |
| Jul 3, 2026 | 97.95 | 97.95 | 93.00 | 93.04 | 93.04 | -2.06% | 53 |
| Jul 2, 2026 | 103.85 | 103.85 | 95.00 | 95.00 | 95.00 | -5.00% | 504 |
| Jul 1, 2026 | 104.35 | 104.35 | 97.00 | 100.00 | 100.00 | 0.50% | 1,003 |
| Jun 30, 2026 | 102.50 | 102.50 | 92.95 | 99.50 | 99.50 | 1.84% | 510 |
| Jun 29, 2026 | 98.00 | 98.00 | 97.55 | 97.70 | 97.70 | -0.91% | 7 |
| Jun 25, 2026 | 100.00 | 100.00 | 95.05 | 98.60 | 98.60 | 3.14% | 85 |
| Jun 24, 2026 | 100.00 | 100.00 | 94.30 | 95.60 | 95.60 | -3.53% | 361 |
| Jun 23, 2026 | 104.90 | 104.90 | 95.65 | 99.10 | 99.10 | -1.54% | 194 |
| Jun 22, 2026 | 103.95 | 103.95 | 97.95 | 100.65 | 100.65 | 0.70% | 202 |
| Jun 19, 2026 | 100.55 | 100.55 | 99.80 | 99.95 | 99.95 | 2.46% | 161 |
| Jun 18, 2026 | 99.00 | 99.00 | 96.50 | 97.55 | 97.55 | 1.56% | 151 |
| Jun 17, 2026 | 95.95 | 98.00 | 91.00 | 96.05 | 96.05 | 1.64% | 3,771 |
| Jun 16, 2026 | 95.95 | 95.95 | 90.75 | 94.50 | 94.50 | -0.53% | 4,115 |
| Jun 15, 2026 | 96.00 | 96.00 | 90.25 | 95.00 | 95.00 | - | 5,210 |
| Jun 12, 2026 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | 3.49% | 5,004 |
| Jun 11, 2026 | 96.00 | 96.00 | 90.00 | 91.80 | 91.80 | -0.05% | 5,068 |
| Jun 10, 2026 | 99.00 | 99.00 | 91.20 | 91.85 | 91.85 | -3.47% | 55 |