Samay Project Services Limited (NSE:SAMAY)
India · Delayed Price · Currency is INR 46.00
-1.50 (-3.16%)
At close: Jul 13, 2026
Samay Project Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 4,000 |
| Jul 9, 2026 | 47.50 | 47.60 | 47.50 | 47.50 | 47.50 | -5.00% | 32,000 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | 4,000 |
| Jul 7, 2026 | 51.00 | 52.50 | 50.25 | 52.50 | 52.50 | - | 24,000 |
| Jul 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.77% | 4,000 |
| Jul 3, 2026 | 52.20 | 52.20 | 51.70 | 52.10 | 52.10 | 4.62% | 24,000 |
| Jul 2, 2026 | 49.95 | 50.25 | 48.00 | 49.80 | 49.80 | 3.11% | 88,000 |
| Jul 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.00% | 4,000 |
| Jun 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 16,000 |
| Jun 29, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -3.13% | 12,000 |
| Jun 25, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 2.13% | 8,000 |
| Jun 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 4,000 |
| Jun 22, 2026 | 47.45 | 48.00 | 47.45 | 48.00 | 48.00 | -0.41% | 24,000 |
| Jun 19, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 4.90% | 32,000 |
| Jun 18, 2026 | 45.05 | 45.95 | 45.05 | 45.95 | 45.95 | 2.34% | 12,000 |
| Jun 17, 2026 | 44.95 | 44.95 | 44.00 | 44.90 | 44.90 | 4.78% | 144,000 |
| Jun 16, 2026 | 42.85 | 42.85 | 42.80 | 42.85 | 42.85 | 4.90% | 84,000 |
| Jun 15, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4.88% | 80,000 |
| Jun 11, 2026 | 40.50 | 40.50 | 38.95 | 38.95 | 38.95 | -5.00% | 12,000 |
| Jun 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.96% | 4,000 |
| Jun 2, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.87% | 4,000 |
| May 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 4.95% | 4,000 |
| May 26, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 4.94% | 4,000 |
| May 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.13% | 4,000 |
| May 18, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -4.99% | 4,000 |
| May 14, 2026 | 43.45 | 43.45 | 42.05 | 42.05 | 42.05 | -3.22% | 8,000 |
| May 13, 2026 | 42.70 | 43.45 | 42.70 | 43.45 | 43.45 | 4.95% | 40,000 |
| May 12, 2026 | 41.35 | 41.40 | 41.35 | 41.40 | 41.40 | 4.94% | 16,000 |
| May 8, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 4,000 |
| May 7, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 4,000 |
| May 5, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.94% | 8,000 |
| Apr 29, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -3.26% | 12,000 |
| Apr 28, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 4.63% | 4,000 |
| Apr 21, 2026 | 41.00 | 41.00 | 40.95 | 41.00 | 41.00 | 4.99% | 20,000 |
| Apr 20, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 4.97% | 4,000 |
| Apr 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 4.94% | 8,000 |
| Apr 9, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 4.88% | 4,000 |
| Apr 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | 4,000 |
| Apr 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.89% | 4,000 |
| Apr 6, 2026 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 4.96% | 12,000 |
| Apr 2, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.63% | 4,000 |
| Mar 30, 2026 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | -5.00% | 52,000 |
| Mar 27, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -4.61% | 12,000 |
| Mar 25, 2026 | 31.40 | 31.45 | 31.40 | 31.45 | 31.45 | -4.70% | 16,000 |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | 4,000 |
| Mar 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.64% | 4,000 |
| Mar 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 24,000 |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.90% | 20,000 |
| Mar 12, 2026 | 36.40 | 36.45 | 35.75 | 35.75 | 35.75 | -4.92% | 36,000 |
| Mar 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.81% | 8,000 |