Samor Reality Limited (BOM:543376)
India
· Delayed Price · Currency is INR 70.99
+0.79 (1.13%)
At close: Mar 9, 2026
Samor Reality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.60 | 73.60 | 66.69 | 70.99 | 70.99 | 1.13% | 850 |
| Mar 6, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | 2 |
| Mar 5, 2026 | 70.15 | 70.15 | 69.80 | 69.80 | 69.80 | 1.03% | 3 |
| Mar 4, 2026 | 66.25 | 70.94 | 64.25 | 69.09 | 69.09 | 2.25% | 70 |
| Mar 2, 2026 | 67.90 | 67.90 | 65.00 | 67.57 | 67.57 | -0.63% | 37 |
| Feb 27, 2026 | 66.00 | 68.66 | 66.00 | 68.00 | 68.00 | -1.45% | 52 |
| Feb 26, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | - | 9 |
| Feb 25, 2026 | 72.00 | 72.00 | 68.50 | 69.00 | 69.00 | -4.26% | 103 |
| Feb 24, 2026 | 70.50 | 73.12 | 70.48 | 72.07 | 72.07 | -1.92% | 5 |
| Feb 23, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - | 1 |
| Feb 16, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 4.99% | 1 |
| Feb 13, 2026 | 72.45 | 72.45 | 65.60 | 69.99 | 69.99 | 1.43% | 73 |
| Feb 12, 2026 | 72.50 | 72.50 | 65.64 | 69.00 | 69.00 | -0.13% | 967 |
| Feb 11, 2026 | 76.28 | 76.28 | 69.02 | 69.09 | 69.09 | -4.90% | 390 |
| Feb 10, 2026 | 75.90 | 75.90 | 72.65 | 72.65 | 72.65 | 0.50% | 15 |
| Feb 9, 2026 | 72.65 | 72.65 | 69.05 | 72.29 | 72.29 | -0.50% | 112 |
| Feb 4, 2026 | 73.01 | 73.01 | 67.00 | 72.65 | 72.65 | 4.23% | 20 |
| Feb 3, 2026 | 70.26 | 70.26 | 69.70 | 69.70 | 69.70 | -0.50% | 6 |
| Feb 2, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -4.99% | 211 |
| Feb 1, 2026 | 77.23 | 77.23 | 73.73 | 73.73 | 73.73 | -5.00% | 103 |
| Jan 29, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.50% | 1 |
| Jan 27, 2026 | 79.95 | 79.95 | 78.00 | 78.00 | 78.00 | -2.50% | 9 |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.87% | 1 |
| Jan 22, 2026 | 78.00 | 79.90 | 78.00 | 78.53 | 78.53 | -1.79% | 156 |
| Jan 21, 2026 | 82.00 | 82.00 | 79.96 | 79.96 | 79.96 | 2.11% | 7 |
| Jan 20, 2026 | 82.98 | 82.98 | 76.00 | 78.31 | 78.31 | -1.43% | 533 |
| Jan 19, 2026 | 79.61 | 79.61 | 74.00 | 79.45 | 79.45 | 4.79% | 1,227 |
| Jan 16, 2026 | 72.21 | 76.00 | 72.21 | 75.82 | 75.82 | 4.48% | 135 |
| Jan 14, 2026 | 68.80 | 72.97 | 68.80 | 72.57 | 72.57 | 4.42% | 104 |
| Jan 12, 2026 | 69.50 | 69.50 | 67.05 | 69.50 | 69.50 | - | 345 |
| Jan 9, 2026 | 71.10 | 72.55 | 69.50 | 69.50 | 69.50 | -4.20% | 201 |
| Jan 8, 2026 | 78.24 | 80.00 | 72.54 | 72.55 | 72.55 | -4.98% | 365 |
| Jan 7, 2026 | 78.99 | 78.99 | 76.35 | 76.35 | 76.35 | -4.99% | 150 |
| Jan 5, 2026 | 80.00 | 84.50 | 80.00 | 80.36 | 80.36 | -1.10% | 9 |
| Jan 2, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.90% | 10 |
| Jan 1, 2026 | 78.00 | 81.99 | 77.90 | 81.99 | 81.99 | -0.01% | 202 |
| Dec 31, 2025 | 85.00 | 85.00 | 78.20 | 82.00 | 82.00 | -0.30% | 1,148 |
| Dec 30, 2025 | 81.90 | 82.89 | 81.00 | 82.25 | 82.25 | 4.18% | 7,334 |
| Dec 29, 2025 | 78.22 | 78.98 | 72.15 | 78.95 | 78.95 | 4.96% | 247 |
| Dec 26, 2025 | 75.45 | 75.45 | 73.80 | 75.22 | 75.22 | 4.47% | 1,156 |
| Dec 24, 2025 | 75.99 | 75.99 | 67.11 | 72.00 | 72.00 | -2.70% | 687 |
| Dec 23, 2025 | 79.99 | 79.99 | 74.00 | 74.00 | 74.00 | 0.52% | 32 |
| Dec 22, 2025 | 74.85 | 82.00 | 71.15 | 73.62 | 73.62 | -3.55% | 1,446 |
| Dec 19, 2025 | 77.97 | 77.97 | 72.35 | 76.33 | 76.33 | -0.09% | 300 |
| Dec 18, 2025 | 82.46 | 82.46 | 74.06 | 76.40 | 76.40 | -2.68% | 772 |
| Dec 17, 2025 | 82.99 | 82.99 | 75.96 | 78.50 | 78.50 | 0.40% | 2,670 |
| Dec 16, 2025 | 85.00 | 89.98 | 67.00 | 78.19 | 78.19 | 1.39% | 24,790 |
| Dec 15, 2025 | 66.65 | 77.67 | 62.51 | 77.12 | 77.12 | 19.14% | 7,894 |
| Dec 12, 2025 | 59.98 | 65.44 | 51.21 | 64.73 | 64.73 | 18.68% | 7,430 |
| Dec 11, 2025 | 62.00 | 62.00 | 50.05 | 54.54 | 54.54 | 4.80% | 2,699 |
| Dec 10, 2025 | 53.99 | 56.99 | 51.00 | 52.04 | 52.04 | -2.24% | 422 |
| Dec 9, 2025 | 64.97 | 64.97 | 48.55 | 53.23 | 53.23 | -6.74% | 4,177 |
| Dec 8, 2025 | 68.00 | 68.00 | 52.00 | 57.08 | 57.08 | -1.59% | 2,443 |
| Dec 5, 2025 | 62.49 | 62.49 | 56.65 | 58.00 | 58.00 | -4.12% | 27 |
| Dec 4, 2025 | 64.00 | 64.00 | 57.00 | 60.49 | 60.49 | 2.53% | 658 |
| Dec 3, 2025 | 61.99 | 61.99 | 58.01 | 59.00 | 59.00 | -0.34% | 831 |
| Dec 2, 2025 | 61.99 | 61.99 | 57.00 | 59.20 | 59.20 | 1.16% | 210 |
| Dec 1, 2025 | 66.70 | 66.70 | 58.01 | 58.52 | 58.52 | -4.88% | 13,074 |
| Nov 28, 2025 | 55.50 | 63.54 | 55.50 | 61.52 | 61.52 | 3.31% | 1,937 |
| Nov 27, 2025 | 62.99 | 62.99 | 59.53 | 59.55 | 59.55 | -1.83% | 41,539 |
| Nov 26, 2025 | 68.67 | 68.67 | 58.00 | 60.66 | 60.66 | -2.94% | 27,195 |
| Nov 25, 2025 | 65.50 | 65.50 | 62.50 | 62.50 | 62.50 | 0.03% | 21 |
| Nov 24, 2025 | 65.99 | 65.99 | 59.70 | 62.48 | 62.48 | -0.73% | 837 |
| Nov 21, 2025 | 66.10 | 66.10 | 58.11 | 62.94 | 62.94 | 4.73% | 505 |
| Nov 20, 2025 | 62.98 | 62.98 | 60.00 | 60.10 | 60.10 | 2.16% | 16,002 |
| Nov 19, 2025 | 63.34 | 63.34 | 55.40 | 58.83 | 58.83 | 1.26% | 670 |
| Nov 18, 2025 | 56.01 | 63.66 | 56.01 | 58.10 | 58.10 | -0.34% | 350 |
| Nov 17, 2025 | 58.10 | 67.98 | 58.10 | 58.30 | 58.30 | -6.87% | 1,074 |
| Nov 14, 2025 | 63.94 | 63.94 | 62.60 | 62.60 | 62.60 | 2.56% | 84 |
| Nov 13, 2025 | 65.79 | 65.79 | 61.00 | 61.04 | 61.04 | -4.21% | 296 |
| Nov 12, 2025 | 64.79 | 64.79 | 63.72 | 63.72 | 63.72 | 6.81% | 57 |
| Nov 11, 2025 | 59.01 | 62.89 | 59.01 | 59.66 | 59.66 | -5.44% | 126 |
| Nov 10, 2025 | 63.67 | 68.00 | 59.45 | 63.09 | 63.09 | -1.39% | 676 |
| Nov 7, 2025 | 64.39 | 64.42 | 58.33 | 63.98 | 63.98 | 2.76% | 258 |
| Nov 6, 2025 | 65.88 | 65.88 | 58.10 | 62.26 | 62.26 | 2.23% | 555 |
| Nov 4, 2025 | 66.79 | 66.79 | 58.02 | 60.90 | 60.90 | 0.08% | 336 |
| Nov 3, 2025 | 60.00 | 68.00 | 60.00 | 60.85 | 60.85 | -3.81% | 1,901 |
| Oct 31, 2025 | 63.70 | 66.88 | 63.00 | 63.26 | 63.26 | -0.69% | 124 |
| Oct 30, 2025 | 68.98 | 68.98 | 62.10 | 63.70 | 63.70 | -1.67% | 216 |
| Oct 29, 2025 | 66.29 | 66.29 | 60.22 | 64.78 | 64.78 | -2.31% | 6,717 |
| Oct 28, 2025 | 73.15 | 73.15 | 63.00 | 66.31 | 66.31 | -1.85% | 3,850 |
| Oct 27, 2025 | 66.55 | 71.00 | 61.01 | 67.56 | 67.56 | 1.52% | 1,062 |
| Oct 24, 2025 | 69.60 | 69.60 | 62.15 | 66.55 | 66.55 | 3.48% | 565 |
| Oct 23, 2025 | 61.20 | 69.99 | 61.20 | 64.31 | 64.31 | -4.17% | 296 |
| Oct 21, 2025 | 67.15 | 67.15 | 67.11 | 67.11 | 67.11 | -0.06% | 32 |
| Oct 20, 2025 | 71.90 | 71.90 | 60.03 | 67.15 | 67.15 | 2.69% | 2,782 |
| Oct 17, 2025 | 71.00 | 71.00 | 62.00 | 65.39 | 65.39 | 0.72% | 1,274 |
| Oct 16, 2025 | 65.70 | 66.00 | 61.06 | 64.92 | 64.92 | 0.03% | 2,159 |
| Oct 15, 2025 | 68.00 | 68.00 | 58.37 | 64.90 | 64.90 | 4.64% | 1,991 |
| Oct 14, 2025 | 63.97 | 64.57 | 57.00 | 62.02 | 62.02 | 5.66% | 5,212 |
| Oct 13, 2025 | 62.27 | 62.27 | 54.00 | 58.70 | 58.70 | 1.22% | 1,654 |
| Oct 10, 2025 | 62.45 | 62.45 | 55.00 | 57.99 | 57.99 | -2.55% | 672 |
| Oct 9, 2025 | 67.99 | 67.99 | 57.24 | 59.51 | 59.51 | -4.83% | 3,492 |
| Oct 8, 2025 | 66.00 | 66.00 | 57.81 | 62.53 | 62.53 | 0.69% | 1,239 |
| Oct 7, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.41% | 11 |
| Oct 6, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.80% | 125 |
| Oct 3, 2025 | 63.85 | 64.30 | 61.50 | 63.50 | 63.50 | -1.29% | 156 |
| Oct 1, 2025 | 65.75 | 65.75 | 60.54 | 64.33 | 64.33 | 1.64% | 711 |
| Sep 30, 2025 | 66.96 | 66.96 | 60.77 | 63.29 | 63.29 | -1.05% | 464 |
| Sep 29, 2025 | 64.10 | 64.10 | 59.68 | 63.96 | 63.96 | 1.85% | 30,598 |