Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 70.00
-4.15 (-5.60%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | -5.60% | 8,000 |
| Jul 29, 2025 | 70.10 | 74.15 | 70.10 | 74.15 | 74.15 | 5.78% | 16,000 |
| Jul 28, 2025 | 74.50 | 74.50 | 70.10 | 70.10 | 70.10 | -1.27% | 16,000 |
| Jul 25, 2025 | 71.35 | 71.35 | 71.00 | 71.00 | 71.00 | -4.83% | 4,800 |
| Jul 24, 2025 | 71.00 | 75.00 | 70.00 | 74.60 | 74.60 | 4.70% | 19,200 |
| Jul 23, 2025 | 70.30 | 71.50 | 70.30 | 71.25 | 71.25 | 0.35% | 6,400 |
| Jul 22, 2025 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | -1.93% | 3,200 |
| Jul 21, 2025 | 71.00 | 75.00 | 71.00 | 72.40 | 72.40 | 2.87% | 12,800 |
| Jul 18, 2025 | 70.26 | 70.50 | 70.25 | 70.38 | 70.38 | -2.25% | 4,800 |
| Jul 17, 2025 | 71.99 | 73.80 | 70.25 | 72.00 | 72.00 | -0.69% | 12,800 |
| Jul 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 4.32% | 1,600 |
| Jul 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.49% | 1,600 |
| Jul 14, 2025 | 70.50 | 70.55 | 69.50 | 70.55 | 70.55 | 0.43% | 8,000 |
| Jul 11, 2025 | 70.06 | 71.00 | 70.06 | 70.25 | 70.25 | -2.43% | 12,800 |
| Jul 10, 2025 | 67.50 | 74.80 | 66.26 | 72.00 | 72.00 | 2.86% | 24,000 |
| Jul 9, 2025 | 69.26 | 70.00 | 69.25 | 70.00 | 70.00 | 0.89% | 4,800 |
| Jul 8, 2025 | 71.90 | 71.90 | 68.25 | 69.38 | 69.38 | -5.61% | 20,800 |
| Jul 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 1,600 |
| Jul 4, 2025 | 71.30 | 73.50 | 71.30 | 73.00 | 73.00 | 0.34% | 6,400 |
| Jul 3, 2025 | 74.50 | 74.50 | 72.50 | 72.75 | 72.75 | -1.02% | 11,200 |
| Jul 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 1,600 |
| Jun 30, 2025 | 73.01 | 73.01 | 73.00 | 73.00 | 73.00 | -2.67% | 3,200 |
| Jun 27, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5.62% | 27,200 |
| Jun 26, 2025 | 74.00 | 74.10 | 71.01 | 71.01 | 71.01 | -3.30% | 4,800 |
| Jun 24, 2025 | 74.30 | 75.30 | 72.86 | 73.43 | 73.43 | -1.10% | 20,800 |
| Jun 23, 2025 | 75.00 | 75.00 | 74.25 | 74.25 | 74.25 | -3.76% | 4,800 |
| Jun 20, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.52% | 1,600 |
| Jun 19, 2025 | 78.00 | 78.00 | 76.75 | 76.75 | 76.75 | -1.60% | 6,400 |
| Jun 18, 2025 | 78.05 | 79.20 | 78.00 | 78.00 | 78.00 | -0.26% | 6,400 |
| Jun 16, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 78.20 | -1.26% | 6,400 |
| Jun 13, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 1,600 |
| Jun 12, 2025 | 80.23 | 80.23 | 79.20 | 79.20 | 79.20 | -1.90% | 9,600 |
| Jun 11, 2025 | 81.50 | 81.50 | 80.45 | 80.73 | 80.73 | 0.35% | 8,000 |
| Jun 10, 2025 | 81.29 | 83.85 | 80.45 | 80.45 | 80.45 | 0.31% | 12,800 |
| Jun 9, 2025 | 82.49 | 82.49 | 79.51 | 80.20 | 80.20 | -1.96% | 12,800 |
| Jun 6, 2025 | 79.50 | 81.90 | 79.50 | 81.80 | 81.80 | 3.98% | 24,000 |
| Jun 5, 2025 | 81.00 | 81.00 | 78.60 | 78.67 | 78.67 | -2.88% | 6,400 |
| Jun 4, 2025 | 78.11 | 83.00 | 78.11 | 81.00 | 81.00 | 3.45% | 24,000 |
| Jun 3, 2025 | 79.01 | 79.01 | 78.30 | 78.30 | 78.30 | -3.33% | 8,000 |
| Jun 2, 2025 | 78.10 | 81.50 | 78.10 | 81.00 | 81.00 | 0.06% | 9,600 |
| May 30, 2025 | 79.10 | 82.90 | 79.10 | 80.95 | 80.95 | -2.94% | 46,400 |
| May 29, 2025 | 83.00 | 83.40 | 82.50 | 83.40 | 83.40 | 1.63% | 8,000 |
| May 28, 2025 | 82.30 | 82.50 | 81.50 | 82.06 | 82.06 | 1.52% | 16,000 |
| May 27, 2025 | 81.00 | 81.10 | 80.10 | 80.83 | 80.83 | -0.82% | 9,600 |
| May 26, 2025 | 82.00 | 83.00 | 81.00 | 81.50 | 81.50 | 0.88% | 24,000 |
| May 23, 2025 | 81.65 | 83.97 | 80.41 | 80.79 | 80.79 | -1.03% | 44,800 |
| May 22, 2025 | 81.90 | 82.00 | 79.52 | 81.63 | 81.63 | -0.15% | 49,600 |
| May 21, 2025 | 79.96 | 85.90 | 79.00 | 81.75 | 81.75 | 3.90% | 107,200 |
| May 20, 2025 | 81.00 | 81.00 | 78.50 | 78.68 | 78.68 | -1.55% | 25,600 |
| May 19, 2025 | 77.17 | 80.45 | 77.00 | 79.92 | 79.92 | 3.56% | 51,200 |