Price Data Selection & Download
Samor Reality Share Price All Time Records & Statistics (Oct 2021 - Oct 2026)
861 daily OHLCV records on BSE from Oct. 2021 to Oct. 2026. Review SAMOR earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹138.57
January 18, 2024
BSE Exchange
Share Price All Time Low
₹15.05
October 17, 2022
BSE Exchange
Highest Volume Trading Day
1,519,233
October 13, 2021 • ₹24.75
BSE Exchange
Share Price History Data (Oct 2021 - Oct 2026)
SAMOR daily open, high, low, close and volume (OHLCV) on BSE — 161 records.
Total Records
161
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹95.99 | ₹95.99 | ₹90.73 | ₹90.85 | 546 |
| 2026-10-05 | ₹96.00 | ₹96.00 | ₹92.63 | ₹95.50 | 52 |
| 2026-10-01 | ₹101.40 | ₹101.40 | ₹92.63 | ₹92.63 | 1,084 |
| 2026-09-30 | ₹98.70 | ₹98.70 | ₹90.02 | ₹97.50 | 138 |
| 2026-09-29 | ₹103.00 | ₹103.00 | ₹94.00 | ₹94.00 | 160 |
| 2026-09-28 | ₹100.00 | ₹100.00 | ₹94.01 | ₹98.64 | 634 |
| 2026-09-25 | ₹100.00 | ₹100.00 | ₹94.05 | ₹98.95 | 252 |
| 2026-09-24 | ₹99.09 | ₹101.00 | ₹99.00 | ₹99.00 | 6 |
| 2026-09-23 | ₹92.87 | ₹99.90 | ₹92.87 | ₹99.09 | 1,121 |
| 2026-09-22 | ₹98.00 | ₹98.00 | ₹96.00 | ₹97.75 | 54 |
| 2026-09-21 | ₹96.24 | ₹96.24 | ₹95.66 | ₹95.66 | 43 |
| 2026-09-18 | ₹92.50 | ₹95.54 | ₹90.00 | ₹93.34 | 75 |
| 2026-09-17 | ₹97.08 | ₹97.08 | ₹88.06 | ₹92.54 | 1,129 |
| 2026-09-16 | ₹91.50 | ₹93.01 | ₹91.50 | ₹92.50 | 636 |
| 2026-09-15 | ₹92.07 | ₹93.00 | ₹86.93 | ₹88.59 | 266 |
| 2026-09-11 | ₹92.00 | ₹92.00 | ₹90.00 | ₹91.50 | 262 |
| 2026-09-10 | ₹98.51 | ₹98.51 | ₹89.13 | ₹89.48 | 558 |
| 2026-09-09 | ₹103.50 | ₹103.50 | ₹93.82 | ₹93.82 | 967 |
| 2026-09-08 | ₹89.44 | ₹98.83 | ₹89.43 | ₹98.75 | 2,351 |
| 2026-09-07 | ₹92.95 | ₹94.60 | ₹85.91 | ₹94.13 | 1,431 |
| 2026-09-04 | ₹91.95 | ₹91.95 | ₹89.00 | ₹90.10 | 1,946 |
| 2026-09-03 | ₹94.50 | ₹94.50 | ₹85.50 | ₹90.00 | 73 |
| 2026-09-02 | ₹91.95 | ₹91.95 | ₹89.60 | ₹90.00 | 79 |
| 2026-09-01 | ₹93.95 | ₹93.95 | ₹93.95 | ₹93.95 | 1 |
| 2026-08-31 | ₹86.74 | ₹90.84 | ₹86.74 | ₹90.51 | 163 |
| 2026-08-26 | ₹91.30 | ₹91.30 | ₹91.30 | ₹91.30 | 11 |
| 2026-08-21 | ₹91.90 | ₹91.90 | ₹87.40 | ₹91.30 | 105 |
| 2026-08-18 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 1 |
| 2026-08-14 | ₹91.57 | ₹92.04 | ₹91.57 | ₹92.04 | 20 |
| 2026-08-12 | ₹94.40 | ₹94.40 | ₹92.50 | ₹92.50 | 141 |
| 2026-08-11 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 15 |
| 2026-08-06 | ₹94.99 | ₹94.99 | ₹94.44 | ₹94.45 | 233 |
| 2026-08-05 | ₹90.85 | ₹90.85 | ₹86.75 | ₹90.85 | 58 |
| 2026-08-04 | ₹91.45 | ₹91.45 | ₹91.30 | ₹91.30 | 5 |
| 2026-08-03 | ₹94.75 | ₹94.75 | ₹85.75 | ₹87.38 | 17 |
| 2026-07-31 | ₹90.25 | ₹92.00 | ₹90.25 | ₹90.25 | 165 |
| 2026-07-30 | ₹94.50 | ₹95.00 | ₹94.50 | ₹95.00 | 11 |
| 2026-07-29 | ₹97.00 | ₹97.00 | ₹95.00 | ₹95.00 | 6 |
| 2026-07-28 | ₹98.99 | ₹98.99 | ₹94.50 | ₹94.50 | 2 |
| 2026-07-27 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 1 |
| 2026-07-24 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 2 |
| 2026-07-22 | ₹96.00 | ₹96.00 | ₹88.01 | ₹92.00 | 8 |
| 2026-07-21 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 2 |
| 2026-07-20 | ₹89.13 | ₹89.13 | ₹89.13 | ₹89.13 | 1 |
| 2026-07-13 | ₹87.03 | ₹91.49 | ₹87.03 | ₹90.95 | 13 |
| 2026-07-10 | ₹94.00 | ₹94.00 | ₹87.91 | ₹87.91 | 3,816 |
| 2026-07-09 | ₹100.00 | ₹100.00 | ₹92.53 | ₹92.53 | 269 |
| 2026-07-08 | ₹98.00 | ₹98.00 | ₹97.40 | ₹97.40 | 205 |
| 2026-07-07 | ₹95.00 | ₹95.00 | ₹94.51 | ₹94.51 | 3 |
| 2026-07-06 | ₹92.58 | ₹94.89 | ₹88.39 | ₹92.87 | 1,810 |
| 2026-07-03 | ₹97.95 | ₹97.95 | ₹93.00 | ₹93.04 | 53 |
| 2026-07-02 | ₹103.85 | ₹103.85 | ₹95.00 | ₹95.00 | 504 |
| 2026-07-01 | ₹104.35 | ₹104.35 | ₹97.00 | ₹100.00 | 1,003 |
| 2026-06-30 | ₹102.50 | ₹102.50 | ₹92.95 | ₹99.50 | 510 |
| 2026-06-29 | ₹98.00 | ₹98.00 | ₹97.55 | ₹97.70 | 7 |
| 2026-06-25 | ₹100.00 | ₹100.00 | ₹95.05 | ₹98.60 | 85 |
| 2026-06-24 | ₹100.00 | ₹100.00 | ₹94.30 | ₹95.60 | 361 |
| 2026-06-23 | ₹104.90 | ₹104.90 | ₹95.65 | ₹99.10 | 194 |
| 2026-06-22 | ₹103.95 | ₹103.95 | ₹97.95 | ₹100.65 | 202 |
| 2026-06-19 | ₹100.55 | ₹100.55 | ₹99.80 | ₹99.95 | 161 |
| 2026-06-18 | ₹99.00 | ₹99.00 | ₹96.50 | ₹97.55 | 151 |
| 2026-06-17 | ₹95.95 | ₹98.00 | ₹91.00 | ₹96.05 | 3,771 |
| 2026-06-16 | ₹95.95 | ₹95.95 | ₹90.75 | ₹94.50 | 4,115 |
| 2026-06-15 | ₹96.00 | ₹96.00 | ₹90.25 | ₹95.00 | 5,210 |
| 2026-06-12 | ₹96.00 | ₹96.00 | ₹92.00 | ₹95.00 | 5,004 |
| 2026-06-11 | ₹96.00 | ₹96.00 | ₹90.00 | ₹91.80 | 5,068 |
| 2026-06-10 | ₹99.00 | ₹99.00 | ₹91.20 | ₹91.85 | 55 |
| 2026-06-09 | ₹99.75 | ₹99.75 | ₹95.00 | ₹95.15 | 109 |
| 2026-06-08 | ₹95.80 | ₹95.80 | ₹95.00 | ₹95.00 | 2 |
| 2026-06-05 | ₹99.00 | ₹99.00 | ₹91.20 | ₹91.25 | 514 |
| 2026-06-04 | ₹98.85 | ₹98.85 | ₹95.95 | ₹95.95 | 4 |
| 2026-06-03 | ₹99.95 | ₹99.95 | ₹93.10 | ₹94.15 | 2,533 |
| 2026-06-02 | ₹101.00 | ₹101.00 | ₹97.95 | ₹97.95 | 3 |
| 2026-06-01 | ₹101.00 | ₹101.00 | ₹96.00 | ₹96.25 | 733 |
| 2026-05-29 | ₹101.00 | ₹102.00 | ₹94.06 | ₹100.87 | 1,131 |
| 2026-05-27 | ₹103.99 | ₹103.99 | ₹95.60 | ₹98.69 | 718 |
| 2026-05-26 | ₹104.99 | ₹104.99 | ₹99.00 | ₹100.00 | 1,261 |
| 2026-05-25 | ₹103.00 | ₹103.00 | ₹95.98 | ₹100.33 | 1,348 |
| 2026-05-22 | ₹97.76 | ₹101.40 | ₹95.99 | ₹99.94 | 17,415 |
| 2026-05-21 | ₹97.50 | ₹99.99 | ₹95.02 | ₹97.63 | 16,496 |
| 2026-05-20 | ₹99.00 | ₹99.00 | ₹95.51 | ₹98.12 | 9,965 |
| 2026-05-19 | ₹94.00 | ₹99.00 | ₹94.00 | ₹97.90 | 9,023 |
| 2026-05-18 | ₹100.00 | ₹100.00 | ₹96.00 | ₹96.09 | 7,073 |
| 2026-05-15 | ₹101.90 | ₹101.90 | ₹95.01 | ₹97.59 | 20,695 |
| 2026-05-14 | ₹102.20 | ₹102.20 | ₹93.09 | ₹98.00 | 18,451 |
| 2026-05-13 | ₹97.96 | ₹97.96 | ₹92.56 | ₹97.38 | 11,991 |
| 2026-05-12 | ₹95.48 | ₹98.00 | ₹92.51 | ₹94.96 | 7,091 |
| 2026-05-11 | ₹98.95 | ₹98.95 | ₹93.00 | ₹95.48 | 14,996 |
| 2026-05-08 | ₹100.90 | ₹100.90 | ₹94.05 | ₹96.00 | 4,199 |
| 2026-05-07 | ₹98.80 | ₹98.80 | ₹90.60 | ₹96.31 | 4,924 |
| 2026-05-06 | ₹94.00 | ₹94.80 | ₹92.01 | ₹94.80 | 15,351 |
| 2026-05-05 | ₹90.66 | ₹94.79 | ₹89.19 | ₹94.75 | 28,766 |
| 2026-05-04 | ₹91.00 | ₹91.00 | ₹89.01 | ₹90.35 | 18,822 |
| 2026-04-30 | ₹94.81 | ₹94.81 | ₹87.50 | ₹90.59 | 15,911 |
| 2026-04-29 | ₹88.00 | ₹92.00 | ₹88.00 | ₹90.81 | 25,140 |
| 2026-04-28 | ₹86.40 | ₹88.25 | ₹86.40 | ₹88.00 | 18,562 |
| 2026-04-27 | ₹87.16 | ₹87.16 | ₹85.00 | ₹86.62 | 3,126 |
| 2026-04-24 | ₹83.00 | ₹83.04 | ₹78.50 | ₹83.01 | 11,980 |
| 2026-04-23 | ₹81.90 | ₹82.00 | ₹78.35 | ₹79.09 | 8,987 |
| 2026-04-22 | ₹82.00 | ₹82.00 | ₹75.17 | ₹81.90 | 8,591 |
| 2026-04-21 | ₹79.00 | ₹79.50 | ₹72.51 | ₹78.26 | 6,845 |
| 2026-04-20 | ₹81.91 | ₹81.91 | ₹75.50 | ₹75.80 | 209 |
| 2026-04-17 | ₹82.00 | ₹82.00 | ₹77.80 | ₹78.01 | 67 |
| 2026-04-15 | ₹84.21 | ₹84.21 | ₹76.30 | ₹81.59 | 504 |
| 2026-04-13 | ₹80.10 | ₹82.80 | ₹78.85 | ₹80.30 | 454 |
| 2026-04-10 | ₹77.05 | ₹84.75 | ₹77.05 | ₹82.99 | 83 |
| 2026-04-09 | ₹80.75 | ₹87.00 | ₹80.75 | ₹80.75 | 788 |
| 2026-04-08 | ₹86.00 | ₹86.00 | ₹81.80 | ₹85.00 | 260 |
| 2026-04-07 | ₹86.90 | ₹86.90 | ₹86.10 | ₹86.10 | 11 |
| 2026-04-06 | ₹85.84 | ₹85.84 | ₹81.00 | ₹83.00 | 2,212 |
| 2026-04-02 | ₹84.90 | ₹85.00 | ₹77.55 | ₹81.84 | 3,295 |
| 2026-04-01 | ₹80.90 | ₹81.52 | ₹80.89 | ₹81.00 | 2,450 |
| 2026-03-30 | ₹78.80 | ₹78.80 | ₹71.40 | ₹77.64 | 209 |
| 2026-03-27 | ₹75.05 | ₹78.61 | ₹75.05 | ₹75.05 | 712 |
| 2026-03-25 | ₹80.50 | ₹80.50 | ₹79.00 | ₹79.00 | 2 |
| 2026-03-24 | ₹80.00 | ₹81.11 | ₹73.40 | ₹76.99 | 378 |
| 2026-03-23 | ₹77.98 | ₹77.98 | ₹77.25 | ₹77.25 | 10 |
| 2026-03-20 | ₹73.20 | ₹76.24 | ₹70.00 | ₹74.98 | 322 |
| 2026-03-19 | ₹73.30 | ₹73.30 | ₹73.25 | ₹73.25 | 2 |
| 2026-03-18 | ₹75.17 | ₹76.82 | ₹69.55 | ₹69.86 | 1,149 |
| 2026-03-17 | ₹77.96 | ₹77.96 | ₹73.00 | ₹73.17 | 283 |
| 2026-03-16 | ₹74.00 | ₹74.25 | ₹74.00 | ₹74.25 | 33 |
| 2026-03-13 | ₹68.00 | ₹73.00 | ₹68.00 | ₹72.66 | 69 |
| 2026-03-12 | ₹69.49 | ₹70.87 | ₹65.01 | ₹70.87 | 1,769 |
| 2026-03-11 | ₹67.50 | ₹67.50 | ₹67.50 | ₹67.50 | 50 |
| 2026-03-09 | ₹73.60 | ₹73.60 | ₹66.69 | ₹70.99 | 850 |
| 2026-03-06 | ₹70.20 | ₹70.20 | ₹70.20 | ₹70.20 | 2 |
| 2026-03-05 | ₹70.15 | ₹70.15 | ₹69.80 | ₹69.80 | 3 |
| 2026-03-04 | ₹66.25 | ₹70.94 | ₹64.25 | ₹69.09 | 70 |
| 2026-03-02 | ₹67.90 | ₹67.90 | ₹65.00 | ₹67.57 | 37 |
| 2026-02-27 | ₹66.00 | ₹68.66 | ₹66.00 | ₹68.00 | 52 |
| 2026-02-26 | ₹72.00 | ₹72.00 | ₹69.00 | ₹69.00 | 9 |
| 2026-02-25 | ₹72.00 | ₹72.00 | ₹68.50 | ₹69.00 | 103 |
| 2026-02-24 | ₹70.50 | ₹73.12 | ₹70.48 | ₹72.07 | 5 |
| 2026-02-23 | ₹73.48 | ₹73.48 | ₹73.48 | ₹73.48 | 1 |
| 2026-02-16 | ₹73.48 | ₹73.48 | ₹73.48 | ₹73.48 | 1 |
| 2026-02-13 | ₹72.45 | ₹72.45 | ₹65.60 | ₹69.99 | 73 |
| 2026-02-12 | ₹72.50 | ₹72.50 | ₹65.64 | ₹69.00 | 967 |
| 2026-02-11 | ₹76.28 | ₹76.28 | ₹69.02 | ₹69.09 | 390 |
| 2026-02-10 | ₹75.90 | ₹75.90 | ₹72.65 | ₹72.65 | 15 |
| 2026-02-09 | ₹72.65 | ₹72.65 | ₹69.05 | ₹72.29 | 112 |
| 2026-02-04 | ₹73.01 | ₹73.01 | ₹67.00 | ₹72.65 | 20 |
| 2026-02-03 | ₹70.26 | ₹70.26 | ₹69.70 | ₹69.70 | 6 |
| 2026-02-02 | ₹70.05 | ₹70.05 | ₹70.05 | ₹70.05 | 211 |
| 2026-02-01 | ₹77.23 | ₹77.23 | ₹73.73 | ₹73.73 | 103 |
| 2026-01-29 | ₹77.61 | ₹77.61 | ₹77.61 | ₹77.61 | 1 |
| 2026-01-27 | ₹79.95 | ₹79.95 | ₹78.00 | ₹78.00 | 9 |
| 2026-01-23 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1 |
| 2026-01-22 | ₹78.00 | ₹79.90 | ₹78.00 | ₹78.53 | 156 |
| 2026-01-21 | ₹82.00 | ₹82.00 | ₹79.96 | ₹79.96 | 7 |
| 2026-01-20 | ₹82.98 | ₹82.98 | ₹76.00 | ₹78.31 | 533 |
| 2026-01-19 | ₹79.61 | ₹79.61 | ₹74.00 | ₹79.45 | 1,227 |
| 2026-01-16 | ₹72.21 | ₹76.00 | ₹72.21 | ₹75.82 | 135 |
| 2026-01-14 | ₹68.80 | ₹72.97 | ₹68.80 | ₹72.57 | 104 |
| 2026-01-12 | ₹69.50 | ₹69.50 | ₹67.05 | ₹69.50 | 345 |
| 2026-01-09 | ₹71.10 | ₹72.55 | ₹69.50 | ₹69.50 | 201 |
| 2026-01-08 | ₹78.24 | ₹80.00 | ₹72.54 | ₹72.55 | 365 |
| 2026-01-07 | ₹78.99 | ₹78.99 | ₹76.35 | ₹76.35 | 150 |
| 2026-01-05 | ₹80.00 | ₹84.50 | ₹80.00 | ₹80.36 | 9 |
| 2026-01-02 | ₹81.25 | ₹81.25 | ₹81.25 | ₹81.25 | 10 |
| 2026-01-01 | ₹78.00 | ₹81.99 | ₹77.90 | ₹81.99 | 202 |
Samor Reality Share Price Performance Analysis (Oct 2021 - Oct 2026)
SAMOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+10.81%
₹81.99 → ₹90.85
Year to Date
Price Volatility
11.76%
Low Volatility
Year to Date
Average Daily Volume
2,372
Year to Date Average
BSE Exchange
Samor Reality Share Price History – Frequently Asked Questions
Common questions about SAMOR historical data and records. For live price, key ratios and fundamentals, see SAMOR screener.
What is the all-time high share price of Samor Reality (SAMOR)?
The all-time high share price of Samor Reality was ₹138.57 recorded on January 18, 2024 on the BSE exchange.
What is the all-time low share price of Samor Reality (SAMOR)?
The all-time low share price of Samor Reality was ₹15.05 recorded on October 17, 2022 on the BSE exchange.
How can I download SAMOR historical share price data?
You can download Samor Reality historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMOR shares?
The highest trading volume day for Samor Reality was 1,519,233 shares traded on October 13, 2021 on the BSE exchange, with share price at ₹24.75.