Samay Project Services Limited (NSE:SAMAY)
India · Delayed Price · Currency is INR 39.50
0.00 (0.00%)
At close: May 22, 2026
Samay Project Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | -4.93% | 12,000 |
| Mar 9, 2026 | 41.60 | 41.60 | 41.55 | 41.55 | 41.55 | -4.92% | 12,000 |
| Mar 6, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | -5.00% | 12,000 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 4,000 |
| Feb 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,000 |
| Feb 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.39% | 4,000 |
| Feb 17, 2026 | 48.10 | 48.20 | 48.10 | 48.15 | 48.15 | 4.22% | 8,000 |
| Feb 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.49% | 4,000 |
| Feb 11, 2026 | 47.80 | 47.80 | 46.90 | 46.90 | 46.90 | -4.96% | 8,000 |
| Feb 10, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 4.89% | 4,000 |
| Feb 9, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 4,000 |
| Feb 5, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 4,000 |
| Feb 4, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -3.19% | 4,000 |
| Feb 3, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | -2.51% | 8,000 |
| Feb 2, 2026 | 46.50 | 49.85 | 46.50 | 49.85 | 49.85 | 0.81% | 24,000 |
| Jan 30, 2026 | 46.65 | 49.45 | 46.65 | 49.45 | 49.45 | 3.89% | 16,000 |
| Jan 29, 2026 | 48.80 | 49.75 | 47.60 | 47.60 | 47.60 | 0.42% | 60,000 |
| Jan 28, 2026 | 45.00 | 48.60 | 44.80 | 47.40 | 47.40 | 2.38% | 60,000 |
| Jan 27, 2026 | 45.80 | 46.30 | 45.80 | 46.30 | 46.30 | 4.16% | 44,000 |
| Jan 23, 2026 | 41.70 | 44.70 | 41.55 | 44.45 | 44.45 | 1.72% | 24,000 |
| 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 |