SAMAY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 42.00 | 43.00 | 44.20 | 42.00 | 84000 | -2.21% |
| 18 Dec 2025 | 42.95 | 42.05 | 42.95 | 42.00 | 80000 | 0.35% |
| 16 Dec 2025 | 42.80 | 41.80 | 43.15 | 41.80 | 16000 | -2.51% |
| 15 Dec 2025 | 43.90 | 42.85 | 43.90 | 42.70 | 12000 | -2.01% |
| 11 Dec 2025 | 44.80 | 44.50 | 44.80 | 44.50 | 12000 | 3.23% |
| 09 Dec 2025 | 43.40 | 42.70 | 44.10 | 42.70 | 12000 | -3.34% |
| 08 Dec 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 4000 | 3.70% |
| 04 Dec 2025 | 43.30 | 45.10 | 45.10 | 43.30 | 12000 | -4.20% |
| 03 Dec 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 4000 | 1.57% |
| 02 Dec 2025 | 44.50 | 44.90 | 45.90 | 43.00 | 48000 | -0.45% |
| 01 Dec 2025 | 44.70 | 42.95 | 44.70 | 42.95 | 8000 | -1.11% |
| 28 Nov 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 4000 | 4.39% |
| 27 Nov 2025 | 43.30 | 45.40 | 45.40 | 43.30 | 12000 | -2.37% |
| 26 Nov 2025 | 44.35 | 44.40 | 46.00 | 44.35 | 40000 | -4.93% |
| 25 Nov 2025 | 46.65 | 46.90 | 46.90 | 45.85 | 16000 | 1.74% |
| 24 Nov 2025 | 45.85 | 45.85 | 46.00 | 42.60 | 60000 | 2.23% |
| 21 Nov 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 4000 | 1.13% |
| 20 Nov 2025 | 44.35 | 43.60 | 45.90 | 43.55 | 12000 | -3.17% |
| 19 Nov 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 4000 | 3.15% |
| 18 Nov 2025 | 44.40 | 40.50 | 44.70 | 40.50 | 60000 | 4.23% |
| 17 Nov 2025 | 42.60 | 43.30 | 43.30 | 42.60 | 8000 | -4.91% |
| 14 Nov 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 4000 | 3.23% |
| 13 Nov 2025 | 43.40 | 45.80 | 45.80 | 42.50 | 20000 | -1.48% |
| 12 Nov 2025 | 44.05 | 42.00 | 44.05 | 41.90 | 16000 | 0.00% |
| 11 Nov 2025 | 44.05 | 44.90 | 45.50 | 44.05 | 56000 | -4.96% |
| 10 Nov 2025 | 46.35 | 45.80 | 47.30 | 44.25 | 88000 | 1.64% |
| 07 Nov 2025 | 45.60 | 41.60 | 45.65 | 41.60 | 48000 | 4.23% |
| 06 Nov 2025 | 43.75 | 43.80 | 43.80 | 43.70 | 8000 | -3.10% |
| 04 Nov 2025 | 45.15 | 45.25 | 49.75 | 45.15 | 96000 | -4.95% |
| 03 Nov 2025 | 47.50 | 45.20 | 47.50 | 45.15 | 68000 | 0.00% |
| 31 Oct 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 4000 | -5.00% |
| 30 Oct 2025 | 50.00 | 49.20 | 50.00 | 49.20 | 16000 | 1.63% |
| 29 Oct 2025 | 49.20 | 50.45 | 50.45 | 48.00 | 68000 | -2.48% |
| 28 Oct 2025 | 50.45 | 47.00 | 51.30 | 46.90 | 68000 | 7.11% |
| 27 Oct 2025 | 47.10 | 47.45 | 48.90 | 47.10 | 56000 | 0.64% |
| 24 Oct 2025 | 46.80 | 46.15 | 47.50 | 46.00 | 28000 | -2.30% |
| 23 Oct 2025 | 47.90 | 47.60 | 48.00 | 47.00 | 60000 | 1.91% |
| 21 Oct 2025 | 47.00 | 47.00 | 47.05 | 47.00 | 20000 | -2.08% |
| 20 Oct 2025 | 48.00 | 49.40 | 49.40 | 46.75 | 128000 | -2.44% |
| 17 Oct 2025 | 49.20 | 43.85 | 50.20 | 43.50 | 528000 | 14.42% |
| 16 Oct 2025 | 43.00 | 44.00 | 44.00 | 41.55 | 52000 | -2.27% |
| 15 Oct 2025 | 44.00 | 44.75 | 44.75 | 43.20 | 92000 | 1.38% |
| 14 Oct 2025 | 43.40 | 42.50 | 44.00 | 41.25 | 320000 | 6.37% |
| 13 Oct 2025 | 40.80 | 34.80 | 40.80 | 34.70 | 536000 | 20.00% |
| 10 Oct 2025 | 34.00 | 35.00 | 35.75 | 34.00 | 156000 | -2.86% |
| 09 Oct 2025 | 35.00 | 34.40 | 35.00 | 34.20 | 16000 | 1.74% |
| 08 Oct 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 8000 | -2.55% |
| 06 Oct 2025 | 35.30 | 35.80 | 35.95 | 35.15 | 24000 | 0.86% |
| 03 Oct 2025 | 35.00 | 34.00 | 35.00 | 34.00 | 8000 | 2.94% |
| 01 Oct 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 4000 | -1.73% |
| 30 Sep 2025 | 34.60 | 34.95 | 35.00 | 34.50 | 24000 | 2.67% |
| 29 Sep 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 4000 | -1.89% |
| 26 Sep 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 8000 | 0.00% |
| 25 Sep 2025 | 34.35 | 35.50 | 35.50 | 34.35 | 12000 | -0.43% |
| 24 Sep 2025 | 34.50 | 35.00 | 35.00 | 34.05 | 116000 | 0.29% |
| 23 Sep 2025 | 34.40 | 32.50 | 35.85 | 32.50 | 248000 | 1.62% |
| 22 Sep 2025 | 33.85 | 34.00 | 34.00 | 32.60 | 16000 | 2.58% |
| 19 Sep 2025 | 33.00 | 33.95 | 34.00 | 33.00 | 84000 | -2.94% |
| 18 Sep 2025 | 34.00 | 33.85 | 34.00 | 33.85 | 76000 | 4.45% |
| 17 Sep 2025 | 32.55 | 33.20 | 33.20 | 32.55 | 12000 | -4.26% |
| 16 Sep 2025 | 34.00 | 33.00 | 34.00 | 32.40 | 140000 | 3.19% |
| 15 Sep 2025 | 32.95 | 33.00 | 33.00 | 32.95 | 12000 | 2.33% |
| 12 Sep 2025 | 32.20 | 32.05 | 32.30 | 32.05 | 88000 | 0.31% |
| 11 Sep 2025 | 32.10 | 32.00 | 32.10 | 32.00 | 12000 | 0.31% |
| 10 Sep 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 4000 | -2.74% |
| 08 Sep 2025 | 32.90 | 32.10 | 33.00 | 32.10 | 88000 | 2.65% |
| 05 Sep 2025 | 32.05 | 33.00 | 33.00 | 32.05 | 16000 | -2.88% |
| 04 Sep 2025 | 33.00 | 31.85 | 33.00 | 31.85 | 84000 | 0.00% |
| 03 Sep 2025 | 33.00 | 31.00 | 33.00 | 31.00 | 100000 | 4.76% |
| 02 Sep 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 4000 | -1.56% |
| 01 Sep 2025 | 32.00 | 31.80 | 32.00 | 31.80 | 8000 | 0.63% |
| 28 Aug 2025 | 31.80 | 32.00 | 32.00 | 31.80 | 8000 | 0.00% |
| 26 Aug 2025 | 31.80 | 31.95 | 31.95 | 31.75 | 16000 | 0.32% |
| 25 Aug 2025 | 31.70 | 31.75 | 31.75 | 31.70 | 8000 | -2.16% |
| 22 Aug 2025 | 32.40 | 32.00 | 32.40 | 32.00 | 8000 | 2.37% |
| 21 Aug 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 4000 | -3.95% |
| 20 Aug 2025 | 32.95 | 32.05 | 32.95 | 31.80 | 24000 | -0.15% |
| 19 Aug 2025 | 33.00 | 32.05 | 33.00 | 32.05 | 28000 | 0.00% |
| 18 Aug 2025 | 33.00 | 31.85 | 33.00 | 31.85 | 40000 | 1.54% |
| 14 Aug 2025 | 32.50 | 31.80 | 32.50 | 28.80 | 72000 | -0.15% |
| 13 Aug 2025 | 32.55 | 32.50 | 32.55 | 32.50 | 48000 | 0.93% |
| 12 Aug 2025 | 32.25 | 32.25 | 32.35 | 32.25 | 44000 | -0.31% |
| 11 Aug 2025 | 32.35 | 33.00 | 33.00 | 32.35 | 8000 | 0.15% |
| 08 Aug 2025 | 32.30 | 32.70 | 32.70 | 32.30 | 12000 | -1.82% |
| 07 Aug 2025 | 32.90 | 33.20 | 33.50 | 32.90 | 16000 | -1.05% |
| 06 Aug 2025 | 33.25 | 33.95 | 33.95 | 33.25 | 8000 | -2.78% |
| 04 Aug 2025 | 34.20 | 34.70 | 34.70 | 34.20 | 20000 | 0.29% |
| 01 Aug 2025 | 34.10 | 34.40 | 35.20 | 34.10 | 28000 | -2.29% |
| 31 Jul 2025 | 34.90 | 35.30 | 35.65 | 34.90 | 72000 | -0.71% |
| 30 Jul 2025 | 35.15 | 34.50 | 35.15 | 34.45 | 124000 | 2.93% |
| 29 Jul 2025 | 34.15 | 34.45 | 34.45 | 34.10 | 24000 | -0.73% |
| 28 Jul 2025 | 34.40 | 34.45 | 34.95 | 34.05 | 60000 | 0.44% |
| 25 Jul 2025 | 34.25 | 33.60 | 34.35 | 33.60 | 24000 | -0.29% |
| 24 Jul 2025 | 34.35 | 33.30 | 34.45 | 33.15 | 96000 | 2.54% |
| 23 Jul 2025 | 33.50 | 32.90 | 34.00 | 32.90 | 68000 | 0.60% |
| 22 Jul 2025 | 33.30 | 34.40 | 34.40 | 33.20 | 68000 | -1.62% |
| 21 Jul 2025 | 33.85 | 33.90 | 34.35 | 33.50 | 168000 | 1.50% |
| 18 Jul 2025 | 33.35 | 33.65 | 33.65 | 33.35 | 28000 | -1.91% |
| 17 Jul 2025 | 34.00 | 33.70 | 34.50 | 33.60 | 48000 | -0.58% |
| 16 Jul 2025 | 34.20 | 34.85 | 35.10 | 34.05 | 76000 | -0.29% |
| 15 Jul 2025 | 34.30 | 33.95 | 35.90 | 32.50 | 484000 | 4.41% |
| 14 Jul 2025 | 32.85 | 33.90 | 33.90 | 32.80 | 40000 | -0.45% |
| 11 Jul 2025 | 33.00 | 33.85 | 34.05 | 33.00 | 88000 | -2.08% |
| 10 Jul 2025 | 33.70 | 33.10 | 33.70 | 32.60 | 32000 | -0.44% |
| 09 Jul 2025 | 33.85 | 33.80 | 34.00 | 33.15 | 60000 | 4.80% |
| 08 Jul 2025 | 32.30 | 33.35 | 34.00 | 30.25 | 84000 | -3.15% |
| 07 Jul 2025 | 33.35 | 33.85 | 34.60 | 32.30 | 68000 | -1.33% |
| 04 Jul 2025 | 33.80 | 34.00 | 34.00 | 32.30 | 44000 | -0.59% |
| 03 Jul 2025 | 34.00 | 32.20 | 34.00 | 32.20 | 64000 | 3.34% |
| 02 Jul 2025 | 32.90 | 32.00 | 34.15 | 31.85 | 132000 | -1.79% |
| 01 Jul 2025 | 33.50 | 34.10 | 34.15 | 33.50 | 80000 | -4.96% |
| 30 Jun 2025 | 35.25 | 35.85 | 35.90 | 34.70 | 48000 | -1.67% |
| 27 Jun 2025 | 35.85 | 35.20 | 35.85 | 34.30 | 28000 | 1.70% |
| 26 Jun 2025 | 35.25 | 36.80 | 36.80 | 35.00 | 92000 | -1.95% |
| 25 Jun 2025 | 35.95 | 34.95 | 35.95 | 34.25 | 416000 | 4.96% |
| 24 Jun 2025 | 34.25 | 35.00 | 35.95 | 34.20 | 484000 | -4.86% |
