Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 57.95
+5.85 (11.23%)
At close: Jan 14, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -3.79% | 1,600 |
| Jan 7, 2026 | 56.00 | 59.10 | 56.00 | 56.14 | 56.14 | -5.65% | 11,200 |
| Jan 5, 2026 | 52.10 | 61.50 | 52.10 | 59.50 | 59.50 | 6.25% | 22,400 |
| Jan 2, 2026 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | 0.90% | 8,000 |
| Dec 31, 2025 | 57.50 | 58.40 | 55.50 | 55.50 | 55.50 | 3.74% | 12,800 |
| Dec 30, 2025 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 2.29% | 3,200 |
| Dec 29, 2025 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -5.71% | 6,400 |
| Dec 26, 2025 | 55.00 | 55.50 | 55.00 | 55.47 | 55.47 | 0.85% | 6,400 |
| Dec 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.34% | 1,600 |
| Dec 23, 2025 | 55.50 | 56.90 | 55.00 | 56.90 | 56.90 | 1.07% | 4,800 |
| Dec 22, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 4.01% | 3,200 |
| Dec 19, 2025 | 59.00 | 59.00 | 53.75 | 54.13 | 54.13 | 2.09% | 16,000 |
| Dec 18, 2025 | 55.00 | 55.00 | 53.02 | 53.02 | 53.02 | -3.23% | 12,800 |
| Dec 17, 2025 | 55.00 | 57.00 | 54.00 | 54.79 | 54.79 | -2.42% | 16,000 |
| Dec 16, 2025 | 50.77 | 56.75 | 50.77 | 56.15 | 56.15 | 10.05% | 28,800 |
| Dec 15, 2025 | 50.00 | 53.45 | 49.10 | 51.02 | 51.02 | 2.04% | 28,800 |
| Dec 12, 2025 | 49.10 | 50.00 | 47.10 | 50.00 | 50.00 | 1.83% | 27,200 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.25 | 49.10 | 49.10 | -3.73% | 46,400 |
| Dec 10, 2025 | 49.25 | 53.90 | 49.25 | 51.00 | 51.00 | -5.56% | 44,800 |
| Dec 9, 2025 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 4.85% | 8,000 |
| Dec 8, 2025 | 48.75 | 51.50 | 48.75 | 51.50 | 51.50 | -5.94% | 3,200 |
| Dec 4, 2025 | 53.50 | 54.80 | 53.50 | 54.75 | 54.75 | 0.46% | 6,400 |
| Dec 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | 1,600 |
| Dec 2, 2025 | 50.01 | 52.90 | 50.01 | 52.50 | 52.50 | 4.98% | 4,800 |
| Dec 1, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.02% | 3,200 |
| Nov 28, 2025 | 49.70 | 50.55 | 49.70 | 50.00 | 50.00 | -5.64% | 12,800 |
| Nov 27, 2025 | 53.00 | 53.00 | 52.99 | 52.99 | 52.99 | 5.98% | 4,800 |
| Nov 26, 2025 | 49.20 | 50.30 | 48.15 | 50.00 | 50.00 | -0.40% | 11,200 |
| Nov 25, 2025 | 50.33 | 50.33 | 50.20 | 50.20 | 50.20 | -3.65% | 4,800 |
| Nov 21, 2025 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | -1.34% | 6,400 |
| Nov 20, 2025 | 52.10 | 57.70 | 52.10 | 52.81 | 52.81 | -7.35% | 38,400 |
| Nov 19, 2025 | 57.55 | 57.55 | 56.60 | 57.00 | 57.00 | -0.87% | 4,800 |
| Nov 18, 2025 | 58.05 | 61.00 | 57.00 | 57.50 | 57.50 | -0.95% | 9,600 |
| Nov 17, 2025 | 58.00 | 58.10 | 58.00 | 58.05 | 58.05 | - | 4,800 |
| Nov 13, 2025 | 58.99 | 58.99 | 56.00 | 58.05 | 58.05 | -1.61% | 6,400 |
| Nov 12, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | -3.26% | 33,600 |
| Nov 11, 2025 | 56.19 | 60.99 | 56.19 | 60.99 | 60.99 | -0.34% | 6,400 |
| Nov 10, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.61% | 1,600 |
| Nov 7, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 3.67% | 1,600 |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.14% | 22,400 |
| Nov 4, 2025 | 60.50 | 63.25 | 60.50 | 63.25 | 63.25 | 4.55% | 4,800 |
| Nov 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 1,600 |