Share Samadhan Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Share Samadhan Limited		MCap (aprox) 52.1 Crores	Symbol : 544251	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-11.2%	-11.2%	40.7%	25.0%	9.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	42.5		8k	-4.9%
25-09-26	Fri					Data Update : 7 PM
24-09-26	Thu	44.67	-2.23	56k	-4.8%	28-09-26 : 42.5
23-09-26	Wed	46.9	0.8	4.8k	1.7%
22-09-26	Tue	46.1	-2.05	9.6k	-4.3%	Compared to  :  17-09-26 47.85
21-09-26	Mon	48.15	-0.74	11.2k	-1.5%
18-09-26	Fri	48.89	1.04	6.4k	2.2%	7 Days %
17-09-26	Thu	47.85	-1.85	17.6k	-3.7%	-11.2%
16-09-26	Wed	49.7	0.65	8k	1.3%
15-09-26	Tue	49.05	0.45	9.6k	0.9%	Compared to  :  28-08-26 47.87
11-09-26	Fri	48.6	0.2	11.2k	0.4%
10-09-26	Thu	48.4	0.4	8k	0.8%	1 Month %
09-09-26	Wed	48	-0.36	8k	-0.7%	-11.2%
08-09-26	Tue	48.36	0.36	33.6k	0.8%	.
07-09-26	Mon	48	0.8	1.6k	1.7%	Compared to  :  28-07-26 30.2
04-09-26	Fri	47.2	-0.5	20.8k	-1.0%
03-09-26	Thu	47.7	0.05	8k	0.1%	2 Months %
02-09-26	Wed	47.65	-0.6	4.8k	-1.2%	40.7%
01-09-26	Tue	48.25	0.75	16k	1.6%
31-08-26	Mon	47.5	-0.37	22.4k	-0.8%	Compared to  :  29-06-26 33.99
28-08-26	Fri	47.87	1.17	33.6k	2.5%
27-08-26	Thu	46.7	-0.4	4.8k	-0.8%	3 Months %
26-08-26	Wed	47.1	2.1	9.6k	4.7%	25.0%
25-08-26	Tue	45	-1.1	11.2k	-2.4%
24-08-26	Mon	46.1	0.1	1.6k	0.2%	Compared to  :  27-03-26 38.68
21-08-26	Fri	46		19.2k	-1.9%
20-08-26	Thu					6 Months %
19-08-26	Wed	46.91	0.67	19.2k	1.4%	9.9%
18-08-26	Tue	46.24	0.6	32k	1.3%
17-08-26	Mon	45.64	-0.49	25.6k	-1.1%	#N/A
14-08-26	Fri	46.13	-0.34	25.6k	-0.7%
13-08-26	Thu	46.47	2.49	112k	5.7%	1 year %
12-08-26	Wed	43.98	7.33	156.8k	20.0%
11-08-26	Tue	36.65	1.55	11.2k	4.4%
10-08-26	Mon	35.1	0.1	35.2k	0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	35		3.2k	0.0%
06-08-26	Thu
05-08-26	Wed	35		4.8k	0.0%
04-08-26	Tue
03-08-26	Mon	35		1.6k	1.2%
31-07-26	Fri			0
30-07-26	Thu	34.6	2.1	3.2k	6.5%
29-07-26	Wed	32.5	2.3	1.6k	7.6%
28-07-26	Tue	30.2		1.6k	-8.5%
27-07-26	Mon
24-07-26	Fri
23-07-26	Thu
22-07-26	Wed	33		1.6k	-5.7%
21-07-26	Tue
20-07-26	Mon
17-07-26	Fri
16-07-26	Thu	35	0	4.8k	0.0%
15-07-26	Wed	35		1.6k	-3.7%
14-07-26	Tue
13-07-26	Mon
10-07-26	Fri	36.34		14.4k	10.1%
09-07-26	Thu
08-07-26	Wed
07-07-26	Tue	33	2	1.6k	6.5%
06-07-26	Mon	31	0	1.6k	0.0%
03-07-26	Fri	31	-1	1.6k	-3.1%
02-07-26	Thu	32	0	1.6k	0.0%
01-07-26	Wed	32		1.6k	-5.9%
30-06-26	Tue
29-06-26	Mon	33.99	3.49	1.6k	11.4%
25-06-26	Thu	30.5	-1	8k	-3.2%
24-06-26	Wed	31.5	-0.5	1.6k	-1.6%
23-06-26	Tue	32	-1	12.8k	-3.0%
22-06-26	Mon	33	1	8k	3.1%
19-06-26	Fri	32	0.5	12.8k	1.6%
18-06-26	Thu	31.5	0.75	1.6k	2.4%
17-06-26	Wed	30.75	0.25	9.6k	0.8%
16-06-26	Tue	30.5	0.8	3.2k	2.7%
15-06-26	Mon	29.7	#N/A	9.6k	-3.7%
12-06-26	Fri	#N/A	#N/A		#N/A
11-06-26	Thu	30.85	-0.39	25.6k	-1.2%
10-06-26	Wed	31.24	-2.76	16k	-8.1%
09-06-26	Tue	34	#N/A	1.6k	-0.4%
08-06-26	Mon	#N/A	#N/A		#N/A
05-06-26	Fri	34.15	#N/A	1.6k	-5.4%
04-06-26	Thu	#N/A	#N/A		#N/A
03-06-26	Wed	#N/A	#N/A		#N/A
02-06-26	Tue	#N/A	#N/A		#N/A
01-06-26	Mon	36.1	-0.01	3.2k	0.0%
29-05-26	Fri	36.11	-2.88	24k	-7.4%
27-05-26	Wed	38.99	0.03	46.4k	0.1%
26-05-26	Tue	38.96	0.45	40k	1.2%
25-05-26	Mon	38.51	#N/A	6.4k	2.6%
22-05-26	Fri	#N/A	#N/A		#N/A
21-05-26	Thu	37.55	0.55	16k	1.5%
20-05-26	Wed	37	-0.25	8k	-0.7%
19-05-26	Tue	37.25	#N/A	9.6k	-6.9%
18-05-26	Mon	#N/A	#N/A		#N/A
15-05-26	Fri	40	3.17	51.2k	8.6%
14-05-26	Thu	36.83	#N/A	12.8k	-3.1%
13-05-26	Wed	#N/A	#N/A		#N/A
12-05-26	Tue	38	-3.4	1.6k	-8.2%
11-05-26	Mon	41.4	-1.96	3.2k	-4.5%
08-05-26	Fri	43.36	6.85	41.6k	18.8%
07-05-26	Thu	36.51	#N/A	3.2k	-3.4%
06-05-26	Wed	#N/A	#N/A		#N/A
05-05-26	Tue	37.81	#N/A	3.2k	-0.5%
04-05-26	Mon	#N/A	#N/A		#N/A
30-04-26	Thu	38	1	11.2k	2.7%
29-04-26	Wed	37	0.01	8k	0.0%
28-04-26	Tue	36.99	-0.66	3.2k	-1.8%
27-04-26	Mon	37.65	3.64	3.2k	10.7%
24-04-26	Fri	34.01	-1.99	59.2k	-5.5%
23-04-26	Thu	36	-1	11.2k	-2.7%
22-04-26	Wed	37	-0.03	36.8k	-0.1%
21-04-26	Tue	37.03	-0.34	24k	-0.9%
20-04-26	Mon	37.37	-1.07	11.2k	-2.8%
17-04-26	Fri	38.44	-0.98	40k	-2.5%
16-04-26	Thu	39.42	1	140.8k	2.6%
15-04-26	Wed	38.42	-0.08	75.2k	-0.2%
13-04-26	Mon	38.5	-0.51	4.8k	-1.3%
10-04-26	Fri	39.01	-0.59	24k	-1.5%
09-04-26	Thu	39.6	-0.65	9.6k	-1.6%
08-04-26	Wed	40.25	#N/A	9.6k	-0.6%
07-04-26	Tue	#N/A	#N/A		#N/A
06-04-26	Mon	40.5	-0.25	16k	-0.6%
02-04-26	Thu	40.75	-0.4	6.4k	-1.0%
01-04-26	Wed	41.15	5.12	11.2k	14.2%
30-03-26	Mon	36.03	-2.65	20.8k	-6.9%
27-03-26	Fri	38.68	-2.94	129.6k	-7.1%
25-03-26	Wed	41.62	-2.28	113.6k	-5.2%
24-03-26	Tue	43.9	-0.3	123.2k	-0.7%
23-03-26	Mon	44.2	2.2	28.8k	5.2%
20-03-26	Fri	42	-3	4.8k	-6.7%
19-03-26	Thu	45	0.17	1.6k	0.4%
18-03-26	Wed	44.83	-4.17	6.4k	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	49	0.59	22.4k	1.2%
26-02-26	Thu	48.41	-0.59	40k	-1.2%
25-02-26	Wed	49	-1.02	1.6k	-2.0%
24-02-26	Tue	50.02	#VALUE!	16k	-1.9%
23-02-26	Mon
20-02-26	Fri	51	0.5	12.8k	1.0%
19-02-26	Thu	50.5	-1.3	1.6k	-2.5%
18-02-26	Wed	51.8	1.8	3.2k	3.6%
17-02-26	Tue	50	#N/A	4.8k	0.0%
16-02-26	Mon	#N/A	#N/A		#N/A
13-02-26	Fri	50	-2.33	16k	-4.5%
12-02-26	Thu	52.33	6.41	44.8k	14.0%
11-02-26	Wed	45.92	-4.09	30.4k	-8.2%
10-02-26	Tue	50.01	-3.89	1.6k	-7.2%
09-02-26	Mon	53.9	0.9	4.8k	1.7%
06-02-26	Fri	53	1	1.6k	1.9%
05-02-26	Thu	52	-1.41	8k	-2.6%
04-02-26	Wed	53.41	-1.09	1.6k	-2.0%
03-02-26	Tue	54.5	0	3.2k	0.0%
02-02-26	Mon	54.5	2.5	4.8k	4.8%
01-02-26	Sun	52	-3	3.2k	-5.5%
30-01-26	Fri	55	3.25	4.8k	6.3%
29-01-26	Thu	51.75	2.28	9.6k	4.6%
28-01-26	Wed	49.47	-0.53	12.8k	-1.1%
27-01-26	Tue	50	-1	6.4k	-2.0%
23-01-26	Fri	51	-1.5	3.2k	-2.9%
22-01-26	Thu	52.5	-1	1.6k	-1.9%
21-01-26	Wed	53.5	#N/A	1.6k	-7.7%
20-01-26	Tue	#N/A	#N/A		#N/A
19-01-26	Mon	57.95	5.85	32k	11.2%
16-01-26	Fri	52.1	-2.1	4.8k	-3.9%
14-01-26	Wed	54.2	-1.75	9.6k	-3.1%
13-01-26	Tue	55.95	1.94	1.6k	3.6%
12-01-26	Mon	54.01	-2.13	1.6k	-3.8%
09-01-26	Fri	56.14	#N/A	11.2k	-5.6%
08-01-26	Thu	#N/A	#N/A		#N/A
07-01-26	Wed	59.5	3.5	22.4k	6.3%
06-01-26	Tue	56	#N/A	8k	0.9%
05-01-26	Mon	#N/A	#N/A		#N/A
02-01-26	Fri	55.5	2	12.8k	3.7%
01-01-26	Thu	53.5	1.2	3.2k	2.3%
31-12-25	Wed	52.3	-3.17	6.4k	-5.7%
30-12-25	Tue	55.47	0.47	6.4k	0.9%
29-12-25	Mon	55	-1.9	1.6k	-3.3%
26-12-25	Fri	56.9	0.6	4.8k	1.1%
24-12-25	Wed	56.3	2.17	3.2k	4.0%
23-12-25	Tue	54.13	1.11	16k	2.1%
22-12-25	Mon	53.02	-1.77	12.8k	-3.2%
19-12-25	Fri	54.79	-1.36	16k	-2.4%
18-12-25	Thu	56.15	5.13	28.8k	10.1%
17-12-25	Wed	51.02	1.02	28.8k	2.0%
16-12-25	Tue	50	0.9	27.2k	1.8%
15-12-25	Mon	49.1	-1.9	46.4k	-3.7%
12-12-25	Fri	51	-3	44.8k	-5.6%
11-12-25	Thu	54	2.5	8k	4.9%
10-12-25	Wed	51.5	#N/A	3.2k	-5.9%
09-12-25	Tue	#N/A	#N/A		#N/A
08-12-25	Mon	54.75	0.25	6.4k	0.5%
05-12-25	Fri	54.5	2	1.6k	3.8%
04-12-25	Thu	52.5	2.49	4.8k	5.0%
03-12-25	Wed	50.01	0.01	3.2k	0.0%
02-12-25	Tue	50	-2.99	12.8k	-5.6%
01-12-25	Mon	52.99	2.99	4.8k	6.0%
28-11-25	Fri	50	-0.2	11.2k	-0.4%
27-11-25	Thu	50.2	#N/A	4.8k	-3.6%
26-11-25	Wed	#N/A	#N/A		#N/A
25-11-25	Tue	52.1	-0.71	6.4k	-1.3%
24-11-25	Mon	52.81	-4.19	38.4k	-7.4%
21-11-25	Fri	57	-0.5	4.8k	-0.9%
20-11-25	Thu	57.5	-0.55	9.6k	-0.9%
19-11-25	Wed	58.05	#N/A		#N/A
18-11-25	Tue	#N/A	#N/A	4.8k	0.0%
17-11-25	Mon	58.05	-0.95	6.4k	-1.6%
14-11-25	Fri	59	-1.99	33.6k	-3.3%
13-11-25	Thu	60.99	-0.21	6.4k	-0.3%
12-11-25	Wed	61.2	-1	1.6k	-1.6%
11-11-25	Tue	62.2	2.2	1.6k	3.7%
10-11-25	Mon	60	-3.25	22.4k	-5.1%
07-11-25	Fri	63.25	2.75	4.8k	4.5%
06-11-25	Thu	60.5	-0.5	1.6k	-0.8%
04-11-25	Tue	61	#N/A	4.8k	-0.3%
03-11-25	Mon	#N/A	#N/A		#N/A
31-10-25	Fri	61.2	-2.3	3.2k	-3.6%
30-10-25	Thu	63.5	#N/A	3.2k	4.6%
29-10-25	Wed	#N/A	#N/A		#N/A
28-10-25	Tue	60.71	-1.29	12.8k	-2.1%
27-10-25	Mon	62	0.49	8k	0.8%
24-10-25	Fri	61.51	#N/A	3.2k	-2.9%
23-10-25	Thu	#N/A	#N/A		#N/A
21-10-25	Tue	63.33	2.33	19.2k	3.8%
20-10-25	Mon	61	-0.15	3.2k	-0.2%
17-10-25	Fri	61.15	-1.85	9.6k	-2.9%
16-10-25	Thu	63	-1.99	14.4k	-3.1%
15-10-25	Wed	64.99	-0.44	12.8k	-0.7%
14-10-25	Tue	65.43	2.76	59.2k	4.4%
13-10-25	Mon	62.67	#N/A	3.2k	3.2%
10-10-25	Fri	#N/A	#N/A	0	#N/A
09-10-25	Thu	60.75	-2.7	104k	-4.3%
08-10-25	Wed	63.45	-2.71	16k	-4.1%
07-10-25	Tue	66.16	-0.34	4.8k	-0.5%
06-10-25	Mon	66.5	-0.15	3.2k	-0.2%
03-10-25	Fri	66.65	-1.85	40k	-2.7%
01-10-25	Wed	68.5	2.1	20.8k	3.2%
30-09-25	Tue	66.4	#N/A	28.8k	-6.5%
29-09-25	Mon	#N/A	#N/A		#N/A
26-09-25	Fri	70.99	1.36	14.4k	2.0%
25-09-25	Thu	69.63	-2.17	9.6k	-3.0%
24-09-25	Wed	71.8	3.5	17.6k	5.1%