Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 46.13
-0.34 (-0.73%)
At close: Aug 14, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.00 | 48.48 | 44.50 | 46.13 | 46.13 | -0.73% | 25,600 |
| Aug 13, 2026 | 48.50 | 48.50 | 43.70 | 46.47 | 46.47 | 5.66% | 112,000 |
| Aug 12, 2026 | 35.00 | 43.98 | 35.00 | 43.98 | 43.98 | 20.00% | 156,800 |
| Aug 11, 2026 | 35.00 | 37.60 | 35.00 | 36.65 | 36.65 | 4.42% | 11,200 |
| Aug 10, 2026 | 35.00 | 35.70 | 34.70 | 35.10 | 35.10 | 0.29% | 35,200 |
| Aug 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,200 |
| Aug 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4,800 |
| Aug 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | 1,600 |
| Jul 30, 2026 | 32.50 | 34.60 | 32.50 | 34.60 | 34.60 | 6.46% | 3,200 |
| Jul 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7.62% | 1,600 |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -8.48% | 1,600 |
| Jul 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,600 |
| Jul 16, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | - | 4,800 |
| Jul 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.69% | 1,600 |
| Jul 10, 2026 | 33.00 | 36.50 | 33.00 | 36.34 | 36.34 | 10.12% | 14,400 |
| Jul 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 1,600 |
| Jul 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,600 |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,600 |
| Jul 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,600 |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.85% | 1,600 |
| Jun 29, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 11.44% | 1,600 |
| Jun 25, 2026 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | -3.17% | 8,000 |
| Jun 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 1,600 |
| Jun 23, 2026 | 32.70 | 33.70 | 32.00 | 32.00 | 32.00 | -3.03% | 12,800 |
| Jun 22, 2026 | 32.70 | 33.00 | 32.60 | 33.00 | 33.00 | 3.13% | 8,000 |
| Jun 19, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 1.59% | 12,800 |
| Jun 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.44% | 1,600 |
| Jun 17, 2026 | 31.99 | 32.99 | 30.75 | 30.75 | 30.75 | 0.82% | 9,600 |
| Jun 16, 2026 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | 2.69% | 3,200 |
| Jun 15, 2026 | 31.00 | 31.00 | 29.35 | 29.70 | 29.70 | -3.73% | 9,600 |
| Jun 11, 2026 | 30.00 | 31.00 | 29.50 | 30.85 | 30.85 | -1.25% | 25,600 |
| Jun 10, 2026 | 34.00 | 34.00 | 30.83 | 31.24 | 31.24 | -8.12% | 16,000 |
| Jun 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.44% | 1,600 |
| Jun 5, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -5.40% | 1,600 |
| Jun 1, 2026 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | -0.03% | 3,200 |
| May 29, 2026 | 38.00 | 38.00 | 36.10 | 36.11 | 36.11 | -7.39% | 24,000 |
| May 27, 2026 | 37.95 | 40.00 | 37.47 | 38.99 | 38.99 | 0.08% | 46,400 |
| May 26, 2026 | 37.90 | 40.60 | 37.40 | 38.96 | 38.96 | 1.17% | 40,000 |
| May 25, 2026 | 37.55 | 39.67 | 37.55 | 38.51 | 38.51 | 2.56% | 6,400 |
| May 21, 2026 | 38.10 | 39.60 | 37.55 | 37.55 | 37.55 | 1.49% | 16,000 |
| May 20, 2026 | 38.00 | 39.95 | 37.00 | 37.00 | 37.00 | -0.67% | 8,000 |
| May 19, 2026 | 37.50 | 37.50 | 36.90 | 37.25 | 37.25 | -6.88% | 9,600 |
| May 15, 2026 | 39.40 | 41.90 | 36.15 | 40.00 | 40.00 | 8.61% | 51,200 |
| May 14, 2026 | 38.00 | 38.00 | 36.00 | 36.83 | 36.83 | -3.08% | 12,800 |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -8.21% | 1,600 |
| May 11, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -4.52% | 3,200 |
| May 8, 2026 | 37.99 | 43.80 | 37.99 | 43.36 | 43.36 | 18.76% | 41,600 |
| May 7, 2026 | 40.00 | 40.00 | 36.51 | 36.51 | 36.51 | -3.44% | 3,200 |
| May 5, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% | 3,200 |
| Apr 30, 2026 | 38.50 | 38.90 | 37.98 | 38.00 | 38.00 | 2.70% | 11,200 |