Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 48.36
+0.36 (0.75%)
At close: Sep 8, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 47.50 | 48.80 | 46.30 | 48.36 | 48.36 | 0.75% | 33,600 |
| Sep 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | 1,600 |
| Sep 4, 2026 | 48.00 | 48.00 | 47.20 | 47.20 | 47.20 | -1.05% | 20,800 |
| Sep 3, 2026 | 48.60 | 48.60 | 46.50 | 47.70 | 47.70 | 0.10% | 8,000 |
| Sep 2, 2026 | 47.50 | 47.65 | 47.30 | 47.65 | 47.65 | -1.24% | 4,800 |
| Sep 1, 2026 | 47.00 | 48.80 | 45.80 | 48.25 | 48.25 | 1.58% | 16,000 |
| Aug 31, 2026 | 47.00 | 48.99 | 46.00 | 47.50 | 47.50 | -0.77% | 22,400 |
| Aug 28, 2026 | 46.70 | 48.95 | 45.75 | 47.87 | 47.87 | 2.51% | 33,600 |
| Aug 27, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.85% | 4,800 |
| Aug 26, 2026 | 45.05 | 47.20 | 44.70 | 47.10 | 47.10 | 4.67% | 9,600 |
| Aug 25, 2026 | 47.00 | 47.00 | 44.70 | 45.00 | 45.00 | -2.39% | 11,200 |
| Aug 24, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 1,600 |
| Aug 21, 2026 | 46.00 | 47.70 | 46.00 | 46.00 | 46.00 | -1.94% | 19,200 |
| Aug 19, 2026 | 51.00 | 51.00 | 44.70 | 46.91 | 46.91 | 1.45% | 19,200 |
| Aug 18, 2026 | 48.80 | 48.80 | 44.70 | 46.24 | 46.24 | 1.31% | 32,000 |
| Aug 17, 2026 | 49.90 | 50.00 | 44.70 | 45.64 | 45.64 | -1.06% | 25,600 |
| 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 |