Samay Project Services Limited (NSE:SAMAY)
India · Delayed Price · Currency is INR 45.85
+2.05 (4.68%)
At close: Jan 19, 2026
Samay Project Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 44.50 | 44.50 | 43.70 | 43.70 | 43.70 | -5.00% | 32,000 |
| Jan 20, 2026 | 45.90 | 46.00 | 45.90 | 46.00 | 46.00 | 0.33% | 8,000 |
| Jan 19, 2026 | 45.80 | 45.90 | 45.80 | 45.85 | 45.85 | 4.68% | 8,000 |
| Jan 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | 4,000 |
| Jan 13, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | - | 8,000 |
| Jan 12, 2026 | 45.05 | 45.05 | 45.00 | 45.00 | 45.00 | -4.05% | 8,000 |
| Jan 8, 2026 | 47.50 | 47.55 | 45.80 | 46.90 | 46.90 | -1.05% | 24,000 |
| Jan 7, 2026 | 46.90 | 47.55 | 44.05 | 47.40 | 47.40 | 4.64% | 48,000 |
| Jan 6, 2026 | 44.50 | 45.30 | 44.50 | 45.30 | 45.30 | 3.66% | 24,000 |
| Jan 2, 2026 | 44.00 | 44.50 | 43.70 | 43.70 | 43.70 | -3.10% | 24,000 |
| Jan 1, 2026 | 44.95 | 45.15 | 44.00 | 45.10 | 45.10 | 4.88% | 56,000 |
| Dec 31, 2025 | 42.30 | 43.00 | 42.20 | 43.00 | 43.00 | -3.15% | 40,000 |
| Dec 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 4,000 |
| Dec 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.07% | 4,000 |
| Dec 24, 2025 | 40.80 | 43.50 | 40.80 | 43.50 | 43.50 | 3.57% | 32,000 |
| Dec 22, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | - | 12,000 |
| Dec 19, 2025 | 43.00 | 44.20 | 42.00 | 42.00 | 42.00 | -2.21% | 84,000 |
| Dec 18, 2025 | 42.05 | 42.95 | 42.00 | 42.95 | 42.95 | 0.35% | 80,000 |
| Dec 16, 2025 | 41.80 | 43.15 | 41.80 | 42.80 | 42.80 | -2.51% | 16,000 |
| Dec 15, 2025 | 42.85 | 43.90 | 42.70 | 43.90 | 43.90 | -2.01% | 12,000 |
| Dec 11, 2025 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | 3.23% | 12,000 |
| Dec 9, 2025 | 42.70 | 44.10 | 42.70 | 43.40 | 43.40 | -3.34% | 12,000 |
| Dec 8, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3.70% | 4,000 |
| Dec 4, 2025 | 45.10 | 45.10 | 43.30 | 43.30 | 43.30 | -4.20% | 12,000 |
| Dec 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.57% | 4,000 |
| Dec 2, 2025 | 44.90 | 45.90 | 43.00 | 44.50 | 44.50 | -0.45% | 48,000 |
| Dec 1, 2025 | 42.95 | 44.70 | 42.95 | 44.70 | 44.70 | -1.11% | 8,000 |
| Nov 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.39% | 4,000 |
| Nov 27, 2025 | 45.40 | 45.40 | 43.30 | 43.30 | 43.30 | -2.37% | 12,000 |
| Nov 26, 2025 | 44.40 | 46.00 | 44.35 | 44.35 | 44.35 | -4.93% | 40,000 |
| Nov 25, 2025 | 46.90 | 46.90 | 45.85 | 46.65 | 46.65 | 1.74% | 16,000 |
| Nov 24, 2025 | 45.85 | 46.00 | 42.60 | 45.85 | 45.85 | 2.23% | 60,000 |
| Nov 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.13% | 4,000 |
| Nov 20, 2025 | 43.60 | 45.90 | 43.55 | 44.35 | 44.35 | -3.17% | 12,000 |
| Nov 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | 4,000 |
| Nov 18, 2025 | 40.50 | 44.70 | 40.50 | 44.40 | 44.40 | 4.23% | 60,000 |
| Nov 17, 2025 | 43.30 | 43.30 | 42.60 | 42.60 | 42.60 | -4.91% | 8,000 |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | 4,000 |
| Nov 13, 2025 | 45.80 | 45.80 | 42.50 | 43.40 | 43.40 | -1.48% | 20,000 |
| Nov 12, 2025 | 42.00 | 44.05 | 41.90 | 44.05 | 44.05 | - | 16,000 |
| Nov 11, 2025 | 44.90 | 45.50 | 44.05 | 44.05 | 44.05 | -4.96% | 56,000 |
| Nov 10, 2025 | 45.80 | 47.30 | 44.25 | 46.35 | 46.35 | 1.64% | 88,000 |
| Nov 7, 2025 | 41.60 | 45.65 | 41.60 | 45.60 | 45.60 | 4.23% | 48,000 |
| Nov 6, 2025 | 43.80 | 43.80 | 43.70 | 43.75 | 43.75 | -3.10% | 8,000 |
| Nov 4, 2025 | 45.25 | 49.75 | 45.15 | 45.15 | 45.15 | -4.95% | 96,000 |
| Nov 3, 2025 | 45.20 | 47.50 | 45.15 | 47.50 | 47.50 | - | 68,000 |
| Oct 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 4,000 |
| Oct 30, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.63% | 16,000 |
| Oct 29, 2025 | 50.45 | 50.45 | 48.00 | 49.20 | 49.20 | -2.48% | 68,000 |
| Oct 28, 2025 | 47.00 | 51.30 | 46.90 | 50.45 | 50.45 | 7.11% | 68,000 |