Skip to main content
Samtex Fashions Limited (BOM:521206)
India flag India · Delayed Price · Currency is INR
1.620
+0.030 (1.89%)
At close: Apr 28, 2026

Samtex Fashions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.621.621.541.601.60-1.23%3,551
Apr 28, 20261.571.651.521.621.621.89%12,247
Apr 27, 20261.561.591.521.591.59-3,297
Apr 24, 20261.691.691.561.591.59-1.24%3,676
Apr 23, 20261.541.641.501.611.612.55%6,736
Apr 22, 20261.501.571.431.571.574.67%36,966
Apr 21, 20261.381.521.381.501.503.45%35,699
Apr 20, 20261.421.481.411.451.45-2.03%12,067
Apr 17, 20261.421.501.411.481.482.07%6,722
Apr 16, 20261.551.551.321.451.45-2.03%106,785
Apr 15, 20261.461.651.461.481.48-2.63%108,437
Apr 13, 20261.701.701.461.521.52-6.75%14,957
Apr 10, 20261.401.701.401.631.637.95%46,184
Apr 9, 20261.631.651.451.511.514.14%48,862
Apr 8, 20261.231.461.211.451.4518.85%169,301
Apr 7, 20261.231.251.191.221.225.17%46,753
Apr 6, 20261.211.241.151.161.16-2.52%90,523
Apr 2, 20261.131.231.111.191.195.31%30,136
Apr 1, 20261.051.191.051.131.13-1.74%108,970
Mar 30, 20261.211.211.121.151.15-6.50%12,173
Mar 27, 20261.291.291.201.231.23-2.38%110,162
Mar 25, 20261.281.281.211.261.260.80%114,953
Mar 24, 20261.311.311.201.251.25-2.34%15,156
Mar 23, 20261.281.301.211.281.280.79%6,995
Mar 20, 20261.251.311.231.271.27-2.31%38,891
Mar 19, 20261.301.301.221.301.301.56%11,483
Mar 18, 20261.231.311.231.281.280.79%33,446
Mar 17, 20261.321.321.241.271.27-1.55%7,840
Mar 16, 20261.251.301.251.291.29-0.77%12,264
Mar 13, 20261.341.361.221.301.30-2.99%25,424
Mar 12, 20261.301.361.261.341.34-1.47%47,462
Mar 11, 20261.331.361.291.361.362.26%8,811
Mar 10, 20261.251.371.251.331.336.40%12,110
Mar 9, 20261.351.441.251.251.25-7.41%32,032
Mar 6, 20261.381.381.301.351.35-2.88%13,124
Mar 5, 20261.251.451.181.391.3912.10%50,942
Mar 4, 20261.341.341.201.241.24-9.49%97,994
Mar 2, 20261.371.471.281.371.37-6.16%32,141
Feb 27, 20261.491.491.351.461.463.55%9,608
Feb 26, 20261.521.541.361.411.41-6.62%68,796
Feb 25, 20261.591.591.481.511.51-22,964
Feb 24, 20261.521.671.501.511.51-5.03%107,462
Feb 23, 20261.621.651.521.591.59-0.63%30,877
Feb 20, 20261.661.671.501.601.600.63%58,866
Feb 19, 20261.631.691.521.591.59-2.45%16,717
Feb 18, 20261.741.741.611.631.63-2.98%12,852
Feb 17, 20261.581.751.581.681.687.01%23,259
Feb 16, 20261.631.741.501.571.57-3.09%56,351
Feb 13, 20261.701.751.571.621.62-4.14%33,433
Feb 12, 20261.661.751.651.691.691.81%14,857
Feb 11, 20261.791.791.641.661.661.22%66,004
Feb 10, 20261.671.811.611.641.64-1.80%70,040
Feb 9, 20261.701.901.561.671.67-5.65%158,197
Feb 6, 20261.771.801.661.771.774.73%168,127
Feb 5, 20261.981.981.621.691.69-10.11%347,328
Feb 4, 20261.891.941.671.881.8815.34%959,794
Feb 3, 20261.441.631.441.631.6319.85%315,338
Feb 2, 20261.451.451.261.361.36-4.90%47,565
Feb 1, 20261.361.471.361.431.437.52%15,464
Jan 30, 20261.491.491.291.331.33-8.90%55,101
Jan 29, 20261.381.491.271.461.4611.45%26,801
Jan 28, 20261.331.351.211.311.312.34%55,644
Jan 27, 20261.491.531.211.281.28-12.33%216,907
Jan 23, 20261.431.501.401.461.462.10%10,167
Jan 22, 20261.361.521.341.431.433.62%19,754
Jan 21, 20261.461.461.241.381.38-1.43%152,254
Jan 20, 20261.611.771.381.401.40-16.67%261,144
Jan 19, 20261.731.741.631.681.68-5.62%37,649
Jan 16, 20261.801.801.731.781.78-1.11%5,647
Jan 14, 20261.831.861.721.801.800.56%6,057
Jan 13, 20261.961.961.741.791.79-2.19%17,658
Jan 12, 20261.781.851.781.831.832.81%5,423
Jan 9, 20261.861.901.681.781.78-1.66%59,158
Jan 8, 20261.861.951.631.811.81-2.69%81,741
Jan 7, 20261.931.931.851.861.86-3.12%7,053
Jan 6, 20261.931.931.871.921.921.05%9,923
Jan 5, 20261.901.951.831.901.90-21,426
Jan 2, 20261.951.951.831.901.90-21,850
Jan 1, 20261.931.981.841.901.90-1.55%12,881
Dec 31, 20251.961.981.881.931.930.52%7,762
Dec 30, 20251.921.971.861.921.92-7,294
Dec 29, 20251.911.971.831.921.92-1.54%16,090
Dec 26, 20251.962.001.941.951.95-0.51%9,510
Dec 24, 20251.982.001.931.961.96-1.01%15,323
Dec 23, 20251.962.031.911.981.981.54%22,145
Dec 22, 20251.972.021.911.951.95-2.01%140,893
Dec 19, 20252.082.081.961.991.990.51%14,481
Dec 18, 20252.022.081.901.981.98-1.98%8,259
Dec 17, 20252.092.102.002.022.02-2.88%4,938
Dec 16, 20252.032.122.032.082.080.48%2,946
Dec 15, 20251.972.091.972.072.070.49%8,029
Dec 12, 20252.092.091.932.062.061.98%9,370
Dec 11, 20251.972.061.942.022.025.76%29,117
Dec 10, 20251.902.101.701.911.911.06%37,425
Dec 9, 20252.072.071.821.891.89-5.50%61,939
Dec 8, 20251.962.061.962.002.00-4,679
Dec 5, 20251.972.101.972.002.00-0.99%3,391
Dec 4, 20252.102.102.002.022.02-1.46%5,877
Dec 3, 20252.022.082.002.052.050.49%27,416
Dec 2, 20252.012.102.012.042.04-8,014