Samay Project Services Limited (NSE:SAMAY)
India · Delayed Price · Currency is INR 45.00
-0.95 (-2.07%)
At close: Sep 10, 2026
Samay Project Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 48.00 | 48.20 | 45.00 | 45.00 | 45.00 | -2.07% | 20,000 |
| Sep 9, 2026 | 44.50 | 45.95 | 44.50 | 45.95 | 45.95 | -0.11% | 8,000 |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 8,000 |
| Sep 7, 2026 | 43.00 | 46.50 | 43.00 | 45.00 | 45.00 | 1.12% | 20,000 |
| Sep 4, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.26% | 4,000 |
| Sep 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 4,000 |
| Aug 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.39% | 4,000 |
| Aug 26, 2026 | 46.60 | 46.75 | 46.60 | 46.65 | 46.65 | 3.90% | 12,000 |
| Aug 25, 2026 | 46.00 | 46.00 | 44.05 | 44.90 | 44.90 | 2.05% | 36,000 |
| Aug 24, 2026 | 44.50 | 46.25 | 44.00 | 44.00 | 44.00 | -0.45% | 40,000 |
| Aug 21, 2026 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | - | 8,000 |
| Aug 20, 2026 | 44.10 | 44.20 | 44.00 | 44.20 | 44.20 | 4.62% | 12,000 |
| Aug 17, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.54% | 4,000 |
| Aug 13, 2026 | 43.35 | 43.50 | 43.00 | 43.35 | 43.35 | 4.58% | 20,000 |
| Aug 11, 2026 | 41.35 | 41.45 | 41.35 | 41.45 | 41.45 | 4.94% | 16,000 |
| Aug 10, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -4.82% | 48,000 |
| Aug 7, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -4.82% | 72,000 |
| Aug 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.93% | 4,000 |
| Jul 30, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - | 4,000 |
| Jul 24, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.92% | 8,000 |
| Jul 21, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | -5.00% | 16,000 |
| 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 |