Share Samadhan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	35.05	38.00	35.05	37.00	37.00	0.03%	8,000
Apr 28, 2026	37.00	37.00	36.99	36.99	36.99	-1.75%	3,200
Apr 27, 2026	39.50	39.50	37.65	37.65	37.65	10.70%	3,200
Apr 24, 2026	35.00	36.50	32.00	34.01	34.01	-5.53%	59,200
Apr 23, 2026	35.25	36.50	35.25	36.00	36.00	-2.70%	11,200
Apr 22, 2026	37.03	37.50	36.30	37.00	37.00	-0.08%	36,800
Apr 21, 2026	36.20	37.10	36.01	37.03	37.03	-0.91%	24,000
Apr 20, 2026	38.00	38.00	37.00	37.37	37.37	-2.78%	11,200
Apr 17, 2026	39.50	39.50	38.25	38.44	38.44	-2.49%	40,000
Apr 16, 2026	39.80	40.50	37.50	39.42	39.42	2.60%	140,800
Apr 15, 2026	38.00	40.00	38.00	38.42	38.42	-0.21%	75,200
Apr 13, 2026	39.10	39.10	38.50	38.50	38.50	-1.31%	4,800
Apr 10, 2026	40.70	40.70	39.00	39.01	39.01	-1.49%	24,000
Apr 9, 2026	39.50	39.60	39.50	39.60	39.60	-1.61%	9,600
Apr 8, 2026	40.26	40.53	40.20	40.25	40.25	-0.62%	9,600
Apr 6, 2026	40.75	42.55	39.60	40.50	40.50	-0.61%	16,000
Apr 2, 2026	40.75	40.75	40.60	40.75	40.75	-0.97%	6,400
Apr 1, 2026	36.03	41.15	36.03	41.15	41.15	14.21%	11,200
Mar 30, 2026	38.00	38.00	35.90	36.03	36.03	-6.85%	20,800
Mar 27, 2026	41.00	41.55	38.00	38.68	38.68	-7.06%	129,600
Mar 25, 2026	40.60	44.01	40.20	41.62	41.62	-5.19%	113,600