| Share Samadhan Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Share Samadhan Limited | MCap (aprox) 44 Crores |
Symbol : 544251 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -19.6% | -24.6% | -33.9% | -32.7% | -45.9% | -55.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 36.03 | -2.65 | 20.8k | -6.9% | |
| 27-03-26 | Fri | 38.68 | -2.94 | 129.6k | -7.1% | Data Update : 8 PM |
| 25-03-26 | Wed | 41.62 | -2.28 | 113.6k | -5.2% | 30-03-26 : 36.03 |
| 24-03-26 | Tue | 43.9 | -0.3 | 123.2k | -0.7% | |
| 23-03-26 | Mon | 44.2 | 2.2 | 28.8k | 5.2% | Compared to : 18-03-26 44.83 |
| 20-03-26 | Fri | 42 | -3 | 4.8k | -6.7% | |
| 19-03-26 | Thu | 45 | 1.6k | 0.4% | 7 Days % | |
| 18-03-26 | Wed | 44.83 | -2.94 | 19.2k | 1.9% | -19.6% |
| 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 | Compared to : 27-02-26 47.77 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -24.6% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 54.5 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -33.9% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 47.77 | -1.23 | 12.8k | -2.5% | Compared to : 30-12-25 53.5 |
| 26-02-26 | Thu | 49 | 0 | 1.6k | 0.0% | |
| 25-02-26 | Wed | 49 | 0.59 | 22.4k | 1.2% | 3 Months % |
| 24-02-26 | Tue | 48.41 | -0.59 | 40k | -1.2% | -32.7% |
| 23-02-26 | Mon | 49 | -1.02 | 1.6k | -2.0% | |
| 20-02-26 | Fri | 50.02 | 16k | -1.9% | Compared to : 30-09-25 66.65 |
|
| 19-02-26 | Thu | |||||
| 18-02-26 | Wed | 51 | 0.5 | 12.8k | 1.0% | 6 Months % |
| 17-02-26 | Tue | 50.5 | -1.3 | 1.6k | -2.5% | -45.9% |
| 16-02-26 | Mon | 51.8 | 1.8 | 3.2k | 3.6% | |
| 13-02-26 | Fri | 50 | 4.8k | 0.0% | Compared to : 01-04-25 80 |
|
| 12-02-26 | Thu | |||||
| 11-02-26 | Wed | 50 | -2.33 | 16k | -4.5% | 1 year % |
| 10-02-26 | Tue | 52.33 | 6.41 | 44.8k | 14.0% | -55.0% |
| 09-02-26 | Mon | 45.92 | -4.09 | 30.4k | -8.2% | |
| 06-02-26 | Fri | 50.01 | -3.89 | 1.6k | -7.2% | *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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 53.9 | 0.9 | 4.8k | 1.7% | |
| 04-02-26 | Wed | 53 | 1 | 1.6k | 1.9% | |
| 03-02-26 | Tue | 52 | -1.41 | 8k | -2.6% | |
| 02-02-26 | Mon | 53.41 | -1.09 | 1.6k | -2.0% | |
| 01-02-26 | Sun | 54.5 | 0 | 3.2k | 0.0% | |
| 30-01-26 | Fri | 54.5 | 2.5 | 4.8k | 4.8% | |
| 29-01-26 | Thu | 52 | -3 | 3.2k | -5.5% | |
| 28-01-26 | Wed | 55 | 3.25 | 4.8k | 6.3% | |
| 27-01-26 | Tue | 51.75 | 2.28 | 9.6k | 4.6% | |
| 23-01-26 | Fri | 49.47 | -0.53 | 12.8k | -1.1% | |
| 22-01-26 | Thu | 50 | -1 | 6.4k | -2.0% | |
| 21-01-26 | Wed | 51 | -1.5 | 3.2k | -2.9% | |
| 20-01-26 | Tue | 52.5 | -1 | 1.6k | -1.9% | |
| 19-01-26 | Mon | 53.5 | 1.6k | -7.7% | ||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 57.95 | 5.85 | 32k | 11.2% | |
| 13-01-26 | Tue | 52.1 | -2.1 | 4.8k | -3.9% | |
| 12-01-26 | Mon | 54.2 | -1.75 | 9.6k | -3.1% | |
| 09-01-26 | Fri | 55.95 | 1.94 | 1.6k | 3.6% | |
| 08-01-26 | Thu | 54.01 | -2.13 | 1.6k | -3.8% | |
| 07-01-26 | Wed | 56.14 | 11.2k | -5.6% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 59.5 | 3.5 | 22.4k | 6.3% | |
| 02-01-26 | Fri | 56 | 8k | 0.9% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 55.5 | 2 | 12.8k | 3.7% | |
| 30-12-25 | Tue | 53.5 | 1.2 | 3.2k | 2.3% | |
| 29-12-25 | Mon | 52.3 | -3.17 | 6.4k | -5.7% | |
| 26-12-25 | Fri | 55.47 | 0.47 | 6.4k | 0.9% | |
| 24-12-25 | Wed | 55 | -1.9 | 1.6k | -3.3% | |
| 23-12-25 | Tue | 56.9 | 0.6 | 4.8k | 1.1% | |
| 22-12-25 | Mon | 56.3 | 2.17 | 3.2k | 4.0% | |
| 19-12-25 | Fri | 54.13 | 1.11 | 16k | 2.1% | |
| 18-12-25 | Thu | 53.02 | -1.77 | 12.8k | -3.2% | |
| 17-12-25 | Wed | 54.79 | -1.36 | 16k | -2.4% | |
| 16-12-25 | Tue | 56.15 | 5.13 | 28.8k | 10.1% | |
| 15-12-25 | Mon | 51.02 | 1.02 | 28.8k | 2.0% | |
| 12-12-25 | Fri | 50 | 0.9 | 27.2k | 1.8% | |
| 11-12-25 | Thu | 49.1 | -1.9 | 46.4k | -3.7% | |
| 10-12-25 | Wed | 51 | -3 | 44.8k | -5.6% | |
| 09-12-25 | Tue | 54 | 2.5 | 8k | 4.9% | |
| 08-12-25 | Mon | 51.5 | 3.2k | -5.9% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | 54.75 | 0.25 | 6.4k | 0.5% | |
| 03-12-25 | Wed | 54.5 | 2 | 1.6k | 3.8% | |
| 02-12-25 | Tue | 52.5 | 2.49 | 4.8k | 5.0% | |
| 01-12-25 | Mon | 50.01 | 0.01 | 3.2k | 0.0% | |
| 28-11-25 | Fri | 50 | -2.99 | 12.8k | -5.6% | |
| 27-11-25 | Thu | 52.99 | 2.99 | 4.8k | 6.0% | |
| 26-11-25 | Wed | 50 | -0.2 | 11.2k | -0.4% | |
| 25-11-25 | Tue | 50.2 | #N/A | 4.8k | -3.6% | |
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | 52.1 | -0.71 | 6.4k | -1.3% | |
| 20-11-25 | Thu | 52.81 | -4.19 | 38.4k | -7.4% | |
| 19-11-25 | Wed | 57.5 | -0.55 | 9.6k | -0.9% | |
| 18-11-25 | Tue | 57 | -0.5 | 4.8k | -0.9% | |
| 17-11-25 | Mon | 58.05 | #N/A | 4.8k | 0.0% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | 58.05 | -0.95 | 6.4k | -1.6% | |
| 12-11-25 | Wed | 59 | -1.99 | 33.6k | -3.3% | |
| 11-11-25 | Tue | 60.99 | -0.21 | 6.4k | -0.3% | |
| 10-11-25 | Mon | 61.2 | -1 | 1.6k | -1.6% | |
| 07-11-25 | Fri | 62.2 | 2.2 | 1.6k | 3.7% | |
| 06-11-25 | Thu | 60 | -3.25 | 22.4k | -5.1% | |
| 04-11-25 | Tue | 63.25 | 2.75 | 4.8k | 4.5% | |
| 03-11-25 | Mon | 61 | #N/A | 4.8k | -0.3% | |
| 31-10-25 | Fri | 60.5 | -0.5 | 1.6k | -0.8% | |
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 61.2 | -2.3 | 3.2k | -3.6% | |
| 28-10-25 | Tue | 63.5 | #N/A | 3.2k | 4.6% | |
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 60.71 | -1.29 | 12.8k | -2.1% | |
| 23-10-25 | Thu | 62 | 0.49 | 8k | 0.8% | |
| 21-10-25 | Tue | 61.51 | #N/A | 3.2k | -2.9% | |
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | 63.33 | 2.33 | 19.2k | 3.8% | |
| 16-10-25 | Thu | 61 | -0.15 | 3.2k | -0.2% | |
| 15-10-25 | Wed | 61.15 | -1.85 | 9.6k | -2.9% | |
| 14-10-25 | Tue | 63 | -1.99 | 14.4k | -3.1% | |
| 13-10-25 | Mon | 64.99 | -0.44 | 12.8k | -0.7% | |
| 10-10-25 | Fri | 65.43 | 2.76 | 59.2k | 4.4% | |
| 09-10-25 | Thu | 62.67 | #N/A | 3.2k | 3.2% | |
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | 63.45 | -2.71 | 16k | -4.1% | |
| 06-10-25 | Mon | 60.75 | -2.7 | 104k | -4.3% | |
| 03-10-25 | Fri | 66.16 | -0.34 | 4.8k | -0.5% | |
| 01-10-25 | Wed | 66.5 | -0.15 | 3.2k | -0.2% | |
| 30-09-25 | Tue | 66.65 | -1.85 | 40k | -2.7% | |
| 29-09-25 | Mon | 68.5 | 2.1 | 20.8k | 3.2% | |
| 26-09-25 | Fri | 66.4 | #N/A | 28.8k | -6.5% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 70.99 | 1.36 | 14.4k | 2.0% | |
| 23-09-25 | Tue | 69.63 | -2.17 | 9.6k | -3.0% | |
| 22-09-25 | Mon | 71.8 | 3.5 | 17.6k | 5.1% | |
| 19-09-25 | Fri | 68.3 | 0.8 | 1.6k | 1.2% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 67.5 | #N/A | 40k | -3.2% | |
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 69.7 | -2.2 | 27.2k | -3.1% | |
| 12-09-25 | Fri | 71.9 | 3.3 | 76.8k | 4.8% | |
| 11-09-25 | Thu | 68.6 | -0.4 | 9.6k | -0.6% | |
| 10-09-25 | Wed | 69 | -0.5 | 4.8k | -0.7% | |
| 09-09-25 | Tue | 69.5 | #N/A | 32k | -3.5% | |
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 72 | #N/A | 3.2k | 1.4% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 71 | -1.88 | 1.6k | -2.6% | |
| 02-09-25 | Tue | 72.88 | 0.88 | 16k | 1.2% | |
| 01-09-25 | Mon | 72 | 2.14 | 19.2k | 3.1% | |
| 29-08-25 | Fri | 69.86 | -0.64 | 6.4k | -0.9% | |
| 28-08-25 | Thu | 70.5 | 0.75 | 9.6k | 1.1% | |
| 26-08-25 | Tue | 69.75 | 8k | -1.7% | ||
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 70.99 | 0 | 1.6k | 0.0% | |
| 21-08-25 | Thu | 70.99 | 1.49 | 33.6k | 2.1% | |
| 20-08-25 | Wed | 69.5 | 0 | 3.2k | 0.0% | |
| 19-08-25 | Tue | 69.5 | 0.5 | 3.2k | 0.7% | |
| 18-08-25 | Mon | 69 | #N/A | 4.8k | -4.0% | |
| 14-08-25 | Thu | 71.9 | #N/A | 1.6k | 1.3% | |
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 71 | 2.89 | 8k | 4.2% | |
| 08-08-25 | Fri | 68.11 | -1.54 | 3.2k | -2.2% | |
| 07-08-25 | Thu | 69.65 | -0.34 | 1.6k | -0.5% | |
| 06-08-25 | Wed | 69.99 | -0.01 | 1.6k | 0.0% | |
| 05-08-25 | Tue | 70 | -1 | 6.4k | -1.4% | |
| 04-08-25 | Mon | 71 | 1 | 3.2k | 1.4% | |
| 01-08-25 | Fri | 70 | #N/A | 8k | -5.6% | |
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 74.15 | 4.05 | 16k | 5.8% | |
| 28-07-25 | Mon | 70.1 | -0.9 | 16k | -1.3% | |
| 25-07-25 | Fri | 71 | -3.6 | 4.8k | -4.8% | |
| 24-07-25 | Thu | 74.6 | 3.35 | 19.2k | 4.7% | |
| 23-07-25 | Wed | 71.25 | 0.25 | 6.4k | 0.4% | |
| 22-07-25 | Tue | 71 | -1.4 | 3.2k | -1.9% | |
| 21-07-25 | Mon | 72.4 | 2.02 | 12.8k | 2.9% | |
| 18-07-25 | Fri | 70.38 | -1.62 | 4.8k | -2.3% | |
| 17-07-25 | Thu | 72 | -0.5 | 12.8k | -0.7% | |
| 16-07-25 | Wed | 72.5 | 3 | 1.6k | 4.3% | |
| 15-07-25 | Tue | 69.5 | -1.05 | 1.6k | -1.5% | |
| 14-07-25 | Mon | 70.55 | 0.3 | 8k | 0.4% | |
| 11-07-25 | Fri | 70.25 | -1.75 | 12.8k | -2.4% | |
| 10-07-25 | Thu | 72 | 2 | 24k | 2.9% | |
| 09-07-25 | Wed | 70 | 0.62 | 4.8k | 0.9% | |
| 08-07-25 | Tue | 69.38 | -4.12 | 20.8k | -5.6% | |
| 07-07-25 | Mon | 73.5 | 0.5 | 1.6k | 0.7% | |
| 04-07-25 | Fri | 73 | 0.25 | 6.4k | 0.3% | |
| 03-07-25 | Thu | 72.75 | -0.75 | 11.2k | -1.0% | |
| 02-07-25 | Wed | 73.5 | #N/A | 1.6k | 0.7% | |
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 73 | -2 | 3.2k | -2.7% | |
| 27-06-25 | Fri | 75 | 3.99 | 27.2k | 5.6% | |
| 26-06-25 | Thu | 71.01 | #N/A | 4.8k | -3.3% | |
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 73.43 | -0.82 | 20.8k | -1.1% | |
| 23-06-25 | Mon | 74.25 | -2.9 | 4.8k | -3.8% | |
| 20-06-25 | Fri | 76.75 | -1.25 | 6.4k | -1.6% | |
| 19-06-25 | Thu | 77.15 | 0.4 | 1.6k | 0.5% | |
| 18-06-25 | Wed | 78 | #N/A | 6.4k | -0.3% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 78.2 | -1 | 6.4k | -1.3% | |
| 13-06-25 | Fri | 79.2 | 0 | 1.6k | 0.0% | |
| 12-06-25 | Thu | 79.2 | -1.53 | 9.6k | -1.9% | |
| 11-06-25 | Wed | 80.73 | 0.28 | 8k | 0.3% | |
| 10-06-25 | Tue | 80.2 | -1.6 | 12.8k | -2.0% | |
| 09-06-25 | Mon | 80.45 | 0.25 | 12.8k | 0.3% | |
| 06-06-25 | Fri | 81.8 | 3.13 | 24k | 4.0% | |
| 05-06-25 | Thu | 78.67 | -2.33 | 6.4k | -2.9% | |
| 04-06-25 | Wed | 81 | 2.7 | 24k | 3.4% | |
| 03-06-25 | Tue | 78.3 | -2.7 | 8k | -3.3% | |
| 02-06-25 | Mon | 81 | 0.05 | 9.6k | 0.1% | |
| 30-05-25 | Fri | 80.95 | -2.45 | 46.4k | -2.9% | |
| 29-05-25 | Thu | 83.4 | 1.34 | 8k | 1.6% | |
| 28-05-25 | Wed | 80.83 | -0.67 | 9.6k | -0.8% | |
| 27-05-25 | Tue | 82.06 | 1.23 | 16k | 1.5% | |
| 26-05-25 | Mon | 81.5 | 0.71 | 24k | 0.9% | |
| 23-05-25 | Fri | 80.79 | -0.12 | 49.6k | -0.1% | |
| 22-05-25 | Thu | 81.63 | -0.84 | 44.8k | -1.0% | |
| 21-05-25 | Wed | 81.75 | 3.07 | 107.2k | 3.9% | |
| 20-05-25 | Tue | 78.68 | -1.24 | 25.6k | -1.6% | |
| 19-05-25 | Mon | 79.92 | 2.75 | 51.2k | 3.6% | |
| 16-05-25 | Fri | 77.17 | -2.12 | 4.8k | -2.7% | |
| 15-05-25 | Thu | 79.29 | 3.03 | 24k | 4.0% | |
| 14-05-25 | Wed | 76.26 | -1.74 | 35.2k | -2.2% | |
| 13-05-25 | Tue | 78 | -1.45 | 70.4k | -1.8% | |
| 12-05-25 | Mon | 79.45 | 2.95 | 14.4k | 3.9% | |
| 09-05-25 | Fri | 76.5 | -1.4 | 8k | -1.8% | |
| 08-05-25 | Thu | 81 | 3.77 | 11.2k | 4.9% | |
| 07-05-25 | Wed | 77.9 | -3.1 | 43.2k | -3.8% | |
| 06-05-25 | Tue | 77.23 | -2.78 | 30.4k | -3.5% | |
| 05-05-25 | Mon | 80.01 | -2.09 | 16k | -2.5% | |
| 02-05-25 | Fri | 82.1 | 0.1 | 3.2k | 0.1% | |
| 30-04-25 | Wed | 82 | -3.75 | 25.6k | -4.4% | |
| 29-04-25 | Tue | 85.75 | 1.75 | 25.6k | 2.1% | |
| 28-04-25 | Mon | 84 | -1.7 | 27.2k | -2.0% | |
| 25-04-25 | Fri | 85.7 | 0.3 | 20.8k | 0.4% | |
| 24-04-25 | Thu | 85.4 | -0.22 | 46.4k | -0.3% | |
| 23-04-25 | Wed | 85.62 | 1.85 | 57.6k | 2.2% | |
| 22-04-25 | Tue | 83.77 | 0.47 | 9.6k | 0.6% | |
| 21-04-25 | Mon | 83.3 | -1.6 | 32k | -1.9% | |
| 17-04-25 | Thu | 84.9 | 1.7 | 57.6k | 2.0% | |
| 16-04-25 | Wed | 83.2 | -0.47 | 22.4k | -0.6% | |
| 15-04-25 | Tue | 83.67 | 2.63 | 52.8k | 3.2% | |
| 11-04-25 | Fri | 81.04 | 0.86 | 36.8k | 1.1% | |
| 09-04-25 | Wed | 80.18 | -1.2 | 32k | -1.5% | |
| 08-04-25 | Tue | 81.38 | 4.38 | 40k | 5.7% | |
| 07-04-25 | Mon | 77 | -3.48 | 25.6k | -4.3% | |
| 04-04-25 | Fri | 80.48 | -0.37 | 27.2k | -0.5% | |
| 03-04-25 | Thu | 80.85 | 1.35 | 24k | 1.7% | |
| 02-04-25 | Wed | 79.5 | -0.5 | 20.8k | -0.6% | |
| 01-04-25 | Tue | 80 | 5.42 | 20.8k | 7.3% | |
| 28-03-25 | Fri | 75.56 | -2.41 | 9.6k | -3.1% | |
| 27-03-25 | Thu | 74.58 | -0.98 | 49.6k | -1.3% | |
| 26-03-25 | Wed | 77.97 | -1.93 | 12.8k | -2.4% | |