Price Data Selection & Download
Samsrita Labs Share Price All Time Records & Statistics (Aug 2015 - Sep 2026)
1785 daily OHLCV records on BSE from Aug. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Samsrita Labs share price today.
Share Price All Time High
₹75.50
December 05, 2019
BSE Exchange
Share Price All Time Low
₹7.00
August 12, 2016
BSE Exchange
Highest Volume Trading Day
248,462
February 11, 2022 • ₹30.40
BSE Exchange
Share Price History Data (Aug 2015 - Sep 2026)
SAMSRITA daily open, high, low, close and volume (OHLCV) on BSE — 171 records.
Total Records
171
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹12.12 | ₹12.12 | ₹11.43 | ₹11.44 | 8,624 |
| 2026-09-17 | ₹12.25 | ₹12.25 | ₹11.73 | ₹12.00 | 2,390 |
| 2026-09-16 | ₹11.71 | ₹12.25 | ₹11.70 | ₹12.25 | 7,652 |
| 2026-09-11 | ₹11.78 | ₹12.40 | ₹11.78 | ₹12.31 | 8,342 |
| 2026-09-10 | ₹12.38 | ₹12.74 | ₹11.77 | ₹12.39 | 10,165 |
| 2026-09-09 | ₹11.75 | ₹12.23 | ₹11.38 | ₹12.14 | 7,420 |
| 2026-09-08 | ₹12.30 | ₹12.30 | ₹11.71 | ₹11.79 | 2,615 |
| 2026-09-07 | ₹12.84 | ₹13.27 | ₹12.02 | ₹12.21 | 24,851 |
| 2026-09-04 | ₹12.95 | ₹12.95 | ₹12.00 | ₹12.65 | 13,480 |
| 2026-09-03 | ₹11.66 | ₹12.39 | ₹11.66 | ₹12.38 | 1,754 |
| 2026-09-02 | ₹12.70 | ₹12.73 | ₹11.84 | ₹11.90 | 27,883 |
| 2026-09-01 | ₹12.18 | ₹12.18 | ₹11.62 | ₹12.13 | 8,550 |
| 2026-08-31 | ₹11.60 | ₹11.60 | ₹11.07 | ₹11.60 | 22,210 |
| 2026-08-28 | ₹11.10 | ₹11.13 | ₹11.05 | ₹11.05 | 3,812 |
| 2026-08-27 | ₹10.85 | ₹11.17 | ₹10.60 | ₹10.60 | 4,285 |
| 2026-08-26 | ₹11.14 | ₹11.26 | ₹10.64 | ₹10.81 | 10,133 |
| 2026-08-25 | ₹11.72 | ₹12.30 | ₹11.14 | ₹11.14 | 75,666 |
| 2026-08-24 | ₹11.72 | ₹11.72 | ₹10.62 | ₹11.72 | 12,583 |
| 2026-08-21 | ₹11.75 | ₹11.75 | ₹11.17 | ₹11.17 | 9,067 |
| 2026-08-20 | ₹11.12 | ₹11.76 | ₹11.10 | ₹11.75 | 13,717 |
| 2026-08-19 | ₹11.80 | ₹11.80 | ₹11.21 | ₹11.68 | 7,412 |
| 2026-08-18 | ₹11.80 | ₹11.80 | ₹11.50 | ₹11.80 | 59 |
| 2026-08-17 | ₹11.54 | ₹11.80 | ₹11.03 | ₹11.80 | 8,037 |
| 2026-08-14 | ₹11.99 | ₹11.99 | ₹11.54 | ₹11.54 | 11,133 |
| 2026-08-13 | ₹11.85 | ₹12.26 | ₹11.28 | ₹12.14 | 19,848 |
| 2026-08-12 | ₹11.49 | ₹11.96 | ₹11.45 | ₹11.87 | 3,594 |
| 2026-08-11 | ₹11.41 | ₹11.52 | ₹10.96 | ₹11.50 | 15,025 |
| 2026-08-10 | ₹11.98 | ₹11.98 | ₹10.90 | ₹11.00 | 19,030 |
| 2026-08-07 | ₹11.41 | ₹11.41 | ₹10.56 | ₹11.41 | 3,395 |
| 2026-08-06 | ₹11.90 | ₹11.90 | ₹10.85 | ₹10.87 | 617 |
| 2026-08-05 | ₹11.79 | ₹11.79 | ₹10.90 | ₹11.34 | 9,898 |
| 2026-08-04 | ₹11.15 | ₹11.30 | ₹10.79 | ₹11.29 | 359 |
| 2026-08-03 | ₹11.17 | ₹11.17 | ₹10.15 | ₹10.79 | 8,513 |
| 2026-07-31 | ₹11.01 | ₹11.44 | ₹10.56 | ₹10.64 | 2,279 |
| 2026-07-30 | ₹11.45 | ₹11.67 | ₹11.00 | ₹11.01 | 5,034 |
| 2026-07-29 | ₹11.87 | ₹11.87 | ₹11.49 | ₹11.50 | 1,031 |
| 2026-07-28 | ₹12.40 | ₹12.40 | ₹11.42 | ₹11.50 | 14,161 |
| 2026-07-27 | ₹12.41 | ₹12.62 | ₹12.01 | ₹12.01 | 2,003 |
| 2026-07-24 | ₹12.95 | ₹12.95 | ₹11.97 | ₹12.35 | 3,767 |
| 2026-07-23 | ₹12.60 | ₹12.60 | ₹12.60 | ₹12.60 | 50 |
| 2026-07-22 | ₹12.01 | ₹12.96 | ₹12.01 | ₹12.26 | 8,535 |
| 2026-07-21 | ₹13.28 | ₹13.28 | ₹12.16 | ₹12.64 | 21,407 |
| 2026-07-20 | ₹13.31 | ₹13.31 | ₹12.11 | ₹12.79 | 414 |
| 2026-07-17 | ₹13.02 | ₹13.65 | ₹12.65 | ₹12.68 | 17,718 |
| 2026-07-16 | ₹13.80 | ₹13.91 | ₹13.20 | ₹13.31 | 7,377 |
| 2026-07-15 | ₹14.68 | ₹14.89 | ₹13.67 | ₹13.84 | 32,955 |
| 2026-07-14 | ₹13.98 | ₹14.38 | ₹13.70 | ₹14.38 | 14,184 |
| 2026-07-13 | ₹13.06 | ₹13.71 | ₹13.06 | ₹13.70 | 14,217 |
| 2026-07-10 | ₹13.44 | ₹13.46 | ₹12.51 | ₹13.06 | 42,677 |
| 2026-07-09 | ₹12.79 | ₹12.82 | ₹12.01 | ₹12.82 | 33,895 |
| 2026-07-08 | ₹12.98 | ₹13.24 | ₹12.12 | ₹12.21 | 1,943 |
| 2026-07-07 | ₹12.89 | ₹12.89 | ₹12.05 | ₹12.63 | 37,676 |
| 2026-07-06 | ₹11.93 | ₹12.28 | ₹11.91 | ₹12.28 | 19,507 |
| 2026-07-03 | ₹12.30 | ₹12.32 | ₹11.20 | ₹11.70 | 36,026 |
| 2026-07-02 | ₹12.30 | ₹12.80 | ₹11.70 | ₹11.74 | 2,827 |
| 2026-07-01 | ₹11.80 | ₹12.39 | ₹11.80 | ₹12.30 | 6,963 |
| 2026-06-30 | ₹11.81 | ₹11.81 | ₹11.27 | ₹11.80 | 1,577 |
| 2026-06-29 | ₹11.81 | ₹12.98 | ₹11.81 | ₹11.81 | 33,090 |
| 2026-06-25 | ₹11.94 | ₹12.57 | ₹11.94 | ₹12.43 | 77 |
| 2026-06-24 | ₹11.89 | ₹12.17 | ₹11.60 | ₹12.00 | 1,625 |
| 2026-06-23 | ₹11.99 | ₹12.24 | ₹11.51 | ₹11.60 | 31,229 |
| 2026-06-22 | ₹12.60 | ₹12.85 | ₹12.08 | ₹12.09 | 46,143 |
| 2026-06-19 | ₹14.11 | ₹14.11 | ₹12.70 | ₹12.71 | 58,685 |
| 2026-06-18 | ₹16.09 | ₹16.09 | ₹13.69 | ₹14.11 | 11,296 |
| 2026-06-17 | ₹15.20 | ₹15.20 | ₹14.55 | ₹14.80 | 635 |
| 2026-06-16 | ₹16.30 | ₹16.30 | ₹14.85 | ₹15.28 | 7,566 |
| 2026-06-15 | ₹16.01 | ₹18.43 | ₹15.12 | ₹15.14 | 141,295 |
| 2026-06-12 | ₹18.20 | ₹18.56 | ₹16.50 | ₹16.80 | 42,013 |
| 2026-06-11 | ₹15.85 | ₹16.88 | ₹14.50 | ₹16.88 | 32,892 |
| 2026-06-10 | ₹13.99 | ₹15.38 | ₹13.99 | ₹15.35 | 11,478 |
| 2026-06-09 | ₹14.00 | ₹14.06 | ₹13.85 | ₹13.99 | 308 |
| 2026-06-08 | ₹15.16 | ₹15.69 | ₹13.81 | ₹14.00 | 6,627 |
| 2026-06-05 | ₹13.38 | ₹15.20 | ₹13.38 | ₹15.16 | 7,312 |
| 2026-06-04 | ₹14.82 | ₹14.82 | ₹13.75 | ₹13.96 | 1,654 |
| 2026-06-03 | ₹14.40 | ₹14.50 | ₹14.40 | ₹14.46 | 6 |
| 2026-06-02 | ₹13.92 | ₹13.92 | ₹13.81 | ₹13.84 | 14,382 |
| 2026-06-01 | ₹14.75 | ₹14.75 | ₹13.95 | ₹14.53 | 1,973 |
| 2026-05-29 | ₹14.73 | ₹14.74 | ₹13.38 | ₹14.68 | 9,850 |
| 2026-05-27 | ₹14.81 | ₹15.50 | ₹14.07 | ₹14.08 | 10,855 |
| 2026-05-26 | ₹14.85 | ₹15.83 | ₹14.75 | ₹14.81 | 13,023 |
| 2026-05-25 | ₹15.45 | ₹15.52 | ₹15.44 | ₹15.52 | 2,801 |
| 2026-05-22 | ₹15.37 | ₹16.36 | ₹15.37 | ₹16.25 | 7,306 |
| 2026-05-21 | ₹16.90 | ₹16.90 | ₹15.30 | ₹16.17 | 3,069 |
| 2026-05-20 | ₹16.24 | ₹16.24 | ₹14.78 | ₹16.10 | 2,695 |
| 2026-05-19 | ₹16.40 | ₹16.50 | ₹15.40 | ₹15.55 | 4,296 |
| 2026-05-18 | ₹16.00 | ₹16.24 | ₹14.88 | ₹16.21 | 3,089 |
| 2026-05-15 | ₹15.11 | ₹15.65 | ₹15.01 | ₹15.65 | 2,228 |
| 2026-05-14 | ₹15.99 | ₹15.99 | ₹14.63 | ₹15.79 | 6,272 |
| 2026-05-13 | ₹15.65 | ₹16.68 | ₹15.19 | ₹15.25 | 48,282 |
| 2026-05-12 | ₹15.73 | ₹16.74 | ₹15.73 | ₹15.98 | 445 |
| 2026-05-11 | ₹17.21 | ₹17.21 | ₹16.53 | ₹16.55 | 5,020 |
| 2026-05-08 | ₹16.01 | ₹17.48 | ₹16.00 | ₹17.39 | 8,511 |
| 2026-05-07 | ₹15.95 | ₹16.76 | ₹15.95 | ₹16.76 | 462 |
| 2026-05-06 | ₹16.21 | ₹16.78 | ₹16.00 | ₹16.78 | 1,503 |
| 2026-05-05 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 110 |
| 2026-05-04 | ₹17.16 | ₹17.16 | ₹15.76 | ₹16.00 | 938 |
| 2026-04-30 | ₹17.19 | ₹17.19 | ₹16.00 | ₹16.58 | 344 |
| 2026-04-29 | ₹17.20 | ₹17.20 | ₹16.36 | ₹16.38 | 907 |
| 2026-04-28 | ₹17.13 | ₹17.20 | ₹17.13 | ₹17.20 | 1,000 |
| 2026-04-27 | ₹16.44 | ₹17.24 | ₹16.44 | ₹17.14 | 89 |
| 2026-04-24 | ₹17.00 | ₹17.08 | ₹16.23 | ₹16.44 | 429 |
| 2026-04-23 | ₹17.86 | ₹18.15 | ₹16.97 | ₹17.08 | 1,094 |
| 2026-04-22 | ₹17.99 | ₹17.99 | ₹16.99 | ₹17.86 | 195 |
| 2026-04-21 | ₹17.80 | ₹17.89 | ₹17.80 | ₹17.88 | 101 |
| 2026-04-17 | ₹18.89 | ₹18.89 | ₹17.95 | ₹17.95 | 366 |
| 2026-04-16 | ₹18.00 | ₹18.89 | ₹17.70 | ₹18.89 | 8 |
| 2026-04-15 | ₹19.00 | ₹19.00 | ₹15.88 | ₹17.70 | 1,102 |
| 2026-04-13 | ₹17.47 | ₹17.47 | ₹14.31 | ₹17.35 | 130 |
| 2026-04-10 | ₹14.52 | ₹15.98 | ₹14.51 | ₹15.89 | 287 |
| 2026-04-09 | ₹14.89 | ₹15.99 | ₹14.20 | ₹14.70 | 1,539 |
| 2026-04-08 | ₹15.65 | ₹15.65 | ₹14.76 | ₹14.89 | 564 |
| 2026-04-07 | ₹14.76 | ₹15.65 | ₹14.24 | ₹15.65 | 836 |
| 2026-04-06 | ₹15.67 | ₹16.00 | ₹14.89 | ₹14.91 | 1,158 |
| 2026-04-02 | ₹15.67 | ₹15.67 | ₹15.67 | ₹15.67 | 266 |
| 2026-04-01 | ₹16.65 | ₹16.65 | ₹15.08 | ₹16.49 | 183 |
| 2026-03-30 | ₹15.86 | ₹15.86 | ₹15.08 | ₹15.86 | 67 |
| 2026-03-27 | ₹15.86 | ₹15.86 | ₹15.86 | ₹15.86 | 267 |
| 2026-03-25 | ₹16.69 | ₹16.69 | ₹16.68 | ₹16.69 | 36 |
| 2026-03-23 | ₹15.65 | ₹16.42 | ₹15.30 | ₹16.00 | 3,809 |
| 2026-03-20 | ₹14.85 | ₹15.95 | ₹14.65 | ₹15.65 | 5,302 |
| 2026-03-19 | ₹15.75 | ₹15.75 | ₹15.30 | ₹15.42 | 1,742 |
| 2026-03-18 | ₹14.80 | ₹15.23 | ₹14.80 | ₹15.00 | 6,312 |
| 2026-03-17 | ₹15.31 | ₹16.73 | ₹13.78 | ₹14.61 | 14,884 |
| 2026-03-16 | ₹17.02 | ₹18.30 | ₹15.31 | ₹15.31 | 11,649 |
| 2026-03-13 | ₹18.90 | ₹18.90 | ₹17.01 | ₹17.01 | 2,461 |
| 2026-03-12 | ₹18.00 | ₹18.90 | ₹16.60 | ₹18.89 | 3,001 |
| 2026-03-11 | ₹17.33 | ₹18.29 | ₹17.12 | ₹17.34 | 733 |
| 2026-03-10 | ₹17.80 | ₹18.95 | ₹17.80 | ₹18.94 | 1,902 |
| 2026-03-09 | ₹17.88 | ₹17.88 | ₹16.10 | ₹17.84 | 369 |
| 2026-03-06 | ₹17.65 | ₹18.25 | ₹17.59 | ₹17.88 | 84 |
| 2026-03-05 | ₹17.59 | ₹17.59 | ₹17.59 | ₹17.59 | 2 |
| 2026-03-04 | ₹15.91 | ₹17.59 | ₹15.91 | ₹17.59 | 252 |
| 2026-03-02 | ₹17.71 | ₹17.71 | ₹15.63 | ₹17.67 | 106 |
| 2026-02-27 | ₹16.75 | ₹17.98 | ₹15.32 | ₹17.33 | 529 |
| 2026-02-26 | ₹18.49 | ₹18.49 | ₹16.68 | ₹16.68 | 148 |
| 2026-02-25 | ₹18.40 | ₹18.40 | ₹16.55 | ₹17.00 | 234 |
| 2026-02-24 | ₹16.71 | ₹18.31 | ₹16.60 | ₹18.31 | 477 |
| 2026-02-23 | ₹18.07 | ₹18.07 | ₹16.51 | ₹16.71 | 203 |
| 2026-02-20 | ₹17.00 | ₹18.41 | ₹17.00 | ₹18.07 | 44 |
| 2026-02-19 | ₹17.39 | ₹18.50 | ₹16.41 | ₹17.00 | 129 |
| 2026-02-18 | ₹18.85 | ₹18.85 | ₹17.03 | ₹17.39 | 504 |
| 2026-02-16 | ₹19.34 | ₹19.34 | ₹18.00 | ₹18.80 | 28 |
| 2026-02-13 | ₹19.45 | ₹19.45 | ₹17.94 | ₹19.20 | 45 |
| 2026-02-12 | ₹18.04 | ₹18.04 | ₹16.27 | ₹17.94 | 20 |
| 2026-02-11 | ₹17.95 | ₹18.04 | ₹17.95 | ₹18.04 | 4 |
| 2026-02-10 | ₹18.92 | ₹19.81 | ₹18.00 | ₹18.04 | 1,641 |
| 2026-02-09 | ₹20.58 | ₹20.79 | ₹18.72 | ₹18.83 | 9,843 |
| 2026-02-06 | ₹17.70 | ₹20.90 | ₹17.70 | ₹20.79 | 225 |
| 2026-02-05 | ₹18.10 | ₹19.91 | ₹18.10 | ₹19.64 | 659 |
| 2026-02-04 | ₹16.57 | ₹20.00 | ₹16.57 | ₹18.10 | 1,596 |
| 2026-02-03 | ₹18.30 | ₹18.35 | ₹18.30 | ₹18.30 | 373 |
| 2026-02-02 | ₹19.49 | ₹19.49 | ₹18.30 | ₹18.30 | 8,015 |
| 2026-02-01 | ₹18.21 | ₹19.40 | ₹17.49 | ₹19.40 | 192 |
| 2026-01-30 | ₹20.18 | ₹20.18 | ₹18.21 | ₹18.21 | 8,053 |
| 2026-01-29 | ₹20.50 | ₹20.50 | ₹18.00 | ₹19.49 | 4,368 |
| 2026-01-28 | ₹17.61 | ₹19.49 | ₹17.50 | ₹18.64 | 643 |
| 2026-01-27 | ₹18.30 | ₹18.35 | ₹17.74 | ₹17.97 | 614 |
| 2026-01-23 | ₹19.77 | ₹19.77 | ₹17.85 | ₹19.70 | 140 |
| 2026-01-22 | ₹17.99 | ₹17.99 | ₹16.85 | ₹17.98 | 1,286 |
| 2026-01-21 | ₹17.88 | ₹17.90 | ₹16.85 | ₹16.85 | 54 |
| 2026-01-20 | ₹17.88 | ₹17.88 | ₹17.00 | ₹17.88 | 284 |
| 2026-01-19 | ₹19.77 | ₹20.43 | ₹17.85 | ₹17.88 | 2,242 |
| 2026-01-16 | ₹20.07 | ₹20.07 | ₹18.50 | ₹19.77 | 2,417 |
| 2026-01-14 | ₹20.50 | ₹20.50 | ₹17.81 | ₹19.98 | 368 |
| 2026-01-09 | ₹19.53 | ₹19.59 | ₹18.09 | ₹19.56 | 1,980 |
| 2026-01-08 | ₹19.93 | ₹20.00 | ₹19.93 | ₹19.93 | 513 |
| 2026-01-07 | ₹18.40 | ₹20.08 | ₹18.40 | ₹19.84 | 1,993 |
| 2026-01-06 | ₹18.22 | ₹19.53 | ₹18.22 | ₹18.40 | 661 |
| 2026-01-05 | ₹20.00 | ₹20.00 | ₹19.54 | ₹19.95 | 640 |
| 2026-01-02 | ₹19.57 | ₹19.74 | ₹18.90 | ₹19.07 | 2,194 |
| 2026-01-01 | ₹20.76 | ₹20.76 | ₹18.75 | ₹19.10 | 371 |
Samsrita Labs Share Price Performance Analysis (Aug 2015 - Sep 2026)
SAMSRITA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-40.10%
₹19.10 → ₹11.44
Year to Date
Price Volatility
18.37%
Medium Volatility
Year to Date
Average Daily Volume
8,238
Year to Date Average
BSE Exchange
Samsrita Labs Share Price History – Frequently Asked Questions
Common questions about SAMSRITA historical data and records. Analyse SAMSRITA FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Samsrita Labs (SAMSRITA)?
The all-time high share price of Samsrita Labs was ₹75.5 recorded on December 05, 2019 on the BSE exchange.
What is the all-time low share price of Samsrita Labs (SAMSRITA)?
The all-time low share price of Samsrita Labs was ₹7.0 recorded on August 12, 2016 on the BSE exchange.
How can I download SAMSRITA historical share price data?
You can download Samsrita Labs 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 SAMSRITA shares?
The highest trading volume day for Samsrita Labs was 248,462 shares traded on February 11, 2022 on the BSE exchange, with share price at ₹30.4.