Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 38.68
-2.94 (-7.06%)
At close: Mar 27, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.00 | 41.55 | 38.00 | 38.68 | 38.68 | -7.06% | 129,600 |
| Mar 25, 2026 | 40.60 | 44.01 | 40.20 | 41.62 | 41.62 | -5.19% | 113,600 |
| Mar 24, 2026 | 40.00 | 45.00 | 39.50 | 43.90 | 43.90 | -0.68% | 123,200 |
| Mar 23, 2026 | 44.50 | 44.50 | 40.00 | 44.20 | 44.20 | 5.24% | 28,800 |
| Mar 20, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 4,800 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.38% | 1,600 |
| Mar 18, 2026 | 43.00 | 44.83 | 43.00 | 44.83 | 44.83 | 3.06% | 6,400 |
| Mar 17, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.33% | 1,600 |
| Mar 16, 2026 | 43.10 | 44.00 | 40.00 | 42.10 | 42.10 | 1.94% | 19,200 |
| Mar 13, 2026 | 43.00 | 43.00 | 39.60 | 41.30 | 41.30 | -2.66% | 16,000 |
| Mar 12, 2026 | 40.40 | 42.95 | 40.40 | 42.43 | 42.43 | -3.57% | 38,400 |
| Mar 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.09% | 12,800 |
| Mar 10, 2026 | 44.00 | 44.00 | 43.00 | 43.10 | 43.10 | -2.05% | 9,600 |
| Mar 9, 2026 | 38.01 | 44.00 | 38.01 | 44.00 | 44.00 | -0.48% | 3,200 |
| Mar 6, 2026 | 45.00 | 45.50 | 41.50 | 44.21 | 44.21 | -0.09% | 22,400 |
| Mar 5, 2026 | 45.09 | 45.10 | 44.25 | 44.25 | 44.25 | -1.88% | 4,800 |
| Mar 4, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1,600 |
| Mar 2, 2026 | 42.00 | 48.00 | 42.00 | 45.10 | 45.10 | -5.59% | 9,600 |
| Feb 27, 2026 | 47.00 | 47.97 | 45.23 | 47.77 | 47.77 | -2.51% | 12,800 |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,600 |
| Feb 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.22% | 22,400 |
| Feb 24, 2026 | 44.20 | 48.41 | 44.10 | 48.41 | 48.41 | -1.20% | 40,000 |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.04% | 1,600 |
| Feb 20, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -1.92% | 16,000 |
| Feb 18, 2026 | 53.45 | 53.45 | 51.00 | 51.00 | 51.00 | 0.99% | 12,800 |
| Feb 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.51% | 1,600 |
| Feb 16, 2026 | 51.79 | 51.80 | 51.79 | 51.80 | 51.80 | 3.60% | 3,200 |
| Feb 13, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | - | 4,800 |
| Feb 11, 2026 | 48.00 | 52.01 | 48.00 | 50.00 | 50.00 | -4.45% | 16,000 |
| Feb 10, 2026 | 50.00 | 54.00 | 46.50 | 52.33 | 52.33 | 13.96% | 44,800 |
| Feb 9, 2026 | 50.05 | 50.05 | 45.00 | 45.92 | 45.92 | -8.18% | 30,400 |
| Feb 6, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -7.22% | 1,600 |
| Feb 5, 2026 | 51.00 | 53.90 | 51.00 | 53.90 | 53.90 | 1.70% | 4,800 |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 1,600 |
| Feb 3, 2026 | 52.18 | 52.50 | 48.50 | 52.00 | 52.00 | -2.64% | 8,000 |
| Feb 2, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -2.00% | 1,600 |
| Feb 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 3,200 |
| Jan 30, 2026 | 48.50 | 54.50 | 48.50 | 54.50 | 54.50 | 4.81% | 4,800 |
| Jan 29, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -5.45% | 3,200 |
| Jan 28, 2026 | 55.90 | 55.90 | 54.50 | 55.00 | 55.00 | 6.28% | 4,800 |
| Jan 27, 2026 | 52.75 | 54.00 | 51.75 | 51.75 | 51.75 | 4.61% | 9,600 |
| Jan 23, 2026 | 50.01 | 50.01 | 48.55 | 49.47 | 49.47 | -1.06% | 12,800 |
| Jan 22, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | 6,400 |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | 3,200 |
| Jan 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 1,600 |
| Jan 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -7.68% | 1,600 |
| Jan 14, 2026 | 52.10 | 58.30 | 52.10 | 57.95 | 57.95 | 11.23% | 32,000 |
| Jan 13, 2026 | 53.00 | 53.00 | 52.00 | 52.10 | 52.10 | -3.87% | 4,800 |
| Jan 12, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | -3.13% | 9,600 |
| Jan 9, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 3.59% | 1,600 |