Share Samadhan Limited (BOM:544251)
India · Delayed Price · Currency is INR 46.00
-0.92 (-1.96%)
At close: Oct 14, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.96% | 4,800 |
| Oct 13, 2026 | 45.08 | 46.92 | 45.08 | 46.92 | 46.92 | 2.00% | 40,000 |
| Oct 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.20% | 1,600 |
| Oct 9, 2026 | 44.20 | 47.60 | 44.05 | 47.52 | 47.52 | 2.50% | 17,600 |
| Oct 8, 2026 | 45.00 | 46.85 | 44.00 | 46.36 | 46.36 | 3.90% | 59,200 |
| Oct 7, 2026 | 44.49 | 44.64 | 44.49 | 44.62 | 44.62 | 4.94% | 9,600 |
| Oct 6, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 4.99% | 4,800 |
| Oct 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 3,200 |
| Oct 1, 2026 | 42.71 | 42.71 | 41.00 | 41.00 | 41.00 | -4.00% | 3,200 |
| Sep 29, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.49% | 1,600 |
| Sep 28, 2026 | 42.55 | 42.55 | 42.44 | 42.50 | 42.50 | -4.86% | 8,000 |
| Sep 24, 2026 | 45.65 | 46.00 | 44.56 | 44.67 | 44.67 | -4.75% | 56,000 |
| Sep 23, 2026 | 47.00 | 47.90 | 46.90 | 46.90 | 46.90 | 1.74% | 4,800 |
| Sep 22, 2026 | 47.50 | 47.50 | 46.10 | 46.10 | 46.10 | -4.26% | 9,600 |
| Sep 21, 2026 | 48.00 | 49.90 | 48.00 | 48.15 | 48.15 | -1.51% | 11,200 |
| Sep 18, 2026 | 48.90 | 48.90 | 48.89 | 48.89 | 48.89 | 2.17% | 6,400 |
| Sep 17, 2026 | 48.40 | 48.50 | 47.22 | 47.85 | 47.85 | -3.72% | 17,600 |
| Sep 16, 2026 | 48.00 | 49.90 | 47.31 | 49.70 | 49.70 | 1.33% | 8,000 |
| Sep 15, 2026 | 48.00 | 50.25 | 47.70 | 49.05 | 49.05 | 0.93% | 9,600 |
| Sep 11, 2026 | 47.00 | 48.80 | 46.20 | 48.60 | 48.60 | 0.41% | 11,200 |
| Sep 10, 2026 | 47.70 | 48.40 | 47.00 | 48.40 | 48.40 | 0.83% | 8,000 |
| Sep 9, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | -0.74% | 8,000 |
| 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 |