Price Data Selection & Download
Samyak International Share Price All Time Records & Statistics (Nov 2009 - May 2026)
2608 daily OHLCV records on BSE from Nov. 2009 to May 2026. Explore SAMYAKINT value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹182.10
December 04, 2009
BSE Exchange
Share Price All Time Low
₹6.39
August 26, 2020
BSE Exchange
Highest Volume Trading Day
264,313
April 24, 2024 • ₹30.70
BSE Exchange
Share Price History Data (Nov 2009 - May 2026)
SAMYAKINT daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹15.40 | ₹15.40 | ₹14.40 | ₹15.00 | 264 |
| 2026-05-19 | ₹15.21 | ₹16.00 | ₹14.95 | ₹15.14 | 3,454 |
| 2026-05-18 | ₹16.49 | ₹16.60 | ₹15.21 | ₹15.71 | 2,450 |
| 2026-05-15 | ₹15.95 | ₹15.95 | ₹15.95 | ₹15.95 | 101 |
| 2026-05-14 | ₹15.65 | ₹16.29 | ₹15.65 | ₹16.29 | 501 |
| 2026-05-13 | ₹15.60 | ₹16.25 | ₹15.60 | ₹16.25 | 205 |
| 2026-05-12 | ₹16.29 | ₹16.79 | ₹15.52 | ₹16.39 | 49 |
| 2026-05-11 | ₹16.49 | ₹16.49 | ₹15.02 | ₹16.33 | 2,308 |
| 2026-05-08 | ₹15.75 | ₹15.89 | ₹15.20 | ₹15.80 | 1,256 |
| 2026-05-07 | ₹15.92 | ₹15.92 | ₹15.92 | ₹15.92 | 500 |
| 2026-05-06 | ₹15.99 | ₹15.99 | ₹15.12 | ₹15.89 | 1,811 |
| 2026-05-05 | ₹15.96 | ₹15.96 | ₹15.18 | ₹15.90 | 1,112 |
| 2026-05-04 | ₹15.32 | ₹15.99 | ₹15.27 | ₹15.96 | 2,538 |
| 2026-04-30 | ₹16.11 | ₹16.34 | ₹15.31 | ₹16.06 | 4,636 |
| 2026-04-29 | ₹16.00 | ₹16.47 | ₹15.20 | ₹16.11 | 7,413 |
| 2026-04-28 | ₹16.44 | ₹16.44 | ₹16.00 | ₹16.00 | 3,665 |
| 2026-04-27 | ₹16.50 | ₹16.50 | ₹15.68 | ₹15.70 | 2,746 |
| 2026-04-24 | ₹16.35 | ₹16.50 | ₹15.90 | ₹16.50 | 712 |
| 2026-04-23 | ₹16.15 | ₹16.96 | ₹16.13 | ₹16.32 | 10,691 |
| 2026-04-22 | ₹16.16 | ₹16.99 | ₹16.15 | ₹16.97 | 1,125 |
| 2026-04-21 | ₹16.50 | ₹17.20 | ₹16.06 | ₹16.98 | 732 |
| 2026-04-20 | ₹16.91 | ₹17.98 | ₹16.56 | ₹16.84 | 7,855 |
| 2026-04-17 | ₹17.50 | ₹17.99 | ₹16.91 | ₹17.43 | 4,839 |
| 2026-04-16 | ₹17.00 | ₹17.85 | ₹17.00 | ₹17.80 | 1,553 |
| 2026-04-15 | ₹16.67 | ₹17.00 | ₹16.60 | ₹17.00 | 577 |
| 2026-04-13 | ₹16.97 | ₹16.97 | ₹15.81 | ₹16.67 | 843 |
| 2026-04-10 | ₹16.28 | ₹16.89 | ₹15.85 | ₹16.89 | 321 |
| 2026-04-09 | ₹16.50 | ₹16.50 | ₹15.33 | ₹15.72 | 1,136 |
| 2026-04-08 | ₹14.35 | ₹17.70 | ₹13.92 | ₹16.47 | 15,484 |
| 2026-04-07 | ₹12.60 | ₹15.10 | ₹12.59 | ₹14.75 | 10,240 |
| 2026-04-06 | ₹12.00 | ₹13.08 | ₹12.00 | ₹12.59 | 1,457 |
| 2026-04-02 | ₹11.62 | ₹12.35 | ₹11.00 | ₹12.32 | 1,167 |
| 2026-04-01 | ₹10.96 | ₹12.36 | ₹10.35 | ₹11.62 | 2,461 |
| 2026-03-30 | ₹11.89 | ₹12.60 | ₹10.35 | ₹11.18 | 14,881 |
| 2026-03-27 | ₹12.70 | ₹12.96 | ₹11.55 | ₹11.73 | 15,895 |
| 2026-03-25 | ₹13.79 | ₹14.68 | ₹12.32 | ₹13.50 | 10,517 |
| 2026-03-24 | ₹12.57 | ₹14.00 | ₹12.55 | ₹13.81 | 31,301 |
| 2026-03-23 | ₹13.00 | ₹13.09 | ₹12.12 | ₹12.56 | 29,808 |
| 2026-03-20 | ₹13.98 | ₹13.98 | ₹12.66 | ₹13.09 | 23,702 |
| 2026-03-19 | ₹13.74 | ₹14.78 | ₹12.17 | ₹13.20 | 84,003 |
| 2026-03-18 | ₹16.70 | ₹16.70 | ₹13.19 | ₹13.78 | 7,428 |
| 2026-03-17 | ₹13.50 | ₹14.25 | ₹13.37 | ₹13.95 | 11,024 |
| 2026-03-16 | ₹13.24 | ₹13.95 | ₹12.60 | ₹13.30 | 35,488 |
| 2026-03-13 | ₹14.88 | ₹14.88 | ₹13.20 | ₹13.45 | 18,125 |
| 2026-03-12 | ₹16.68 | ₹16.68 | ₹13.54 | ₹13.60 | 6,199 |
| 2026-03-11 | ₹14.46 | ₹14.97 | ₹12.10 | ₹13.94 | 31,743 |
| 2026-03-10 | ₹14.75 | ₹14.99 | ₹13.15 | ₹14.46 | 24,193 |
| 2026-03-09 | ₹15.88 | ₹15.88 | ₹13.30 | ₹15.38 | 14,998 |
| 2026-03-06 | ₹15.70 | ₹17.48 | ₹14.00 | ₹15.02 | 17,257 |
| 2026-03-05 | ₹17.40 | ₹17.40 | ₹15.45 | ₹16.90 | 380 |
| 2026-03-04 | ₹17.49 | ₹17.49 | ₹15.12 | ₹17.43 | 36 |
| 2026-03-02 | ₹16.14 | ₹16.42 | ₹15.50 | ₹16.30 | 861 |
| 2026-02-27 | ₹16.00 | ₹16.45 | ₹15.10 | ₹16.43 | 963 |
| 2026-02-26 | ₹17.50 | ₹17.50 | ₹15.66 | ₹16.96 | 2,794 |
| 2026-02-25 | ₹17.50 | ₹17.98 | ₹15.64 | ₹16.47 | 30,841 |
| 2026-02-24 | ₹17.50 | ₹18.50 | ₹17.50 | ₹18.50 | 24 |
| 2026-02-23 | ₹18.99 | ₹19.00 | ₹16.99 | ₹18.37 | 13,639 |
| 2026-02-20 | ₹18.93 | ₹19.00 | ₹18.10 | ₹19.00 | 147 |
| 2026-02-19 | ₹17.50 | ₹19.50 | ₹17.50 | ₹18.93 | 1,007 |
| 2026-02-18 | ₹19.48 | ₹19.48 | ₹16.65 | ₹18.88 | 827 |
| 2026-02-17 | ₹18.00 | ₹19.50 | ₹18.00 | ₹19.48 | 3,696 |
| 2026-02-16 | ₹19.89 | ₹19.89 | ₹18.00 | ₹18.82 | 383 |
| 2026-02-13 | ₹20.00 | ₹20.00 | ₹18.50 | ₹19.50 | 1,251 |
| 2026-02-12 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 105 |
| 2026-02-10 | ₹19.00 | ₹19.47 | ₹18.25 | ₹19.28 | 835 |
| 2026-02-09 | ₹18.99 | ₹19.99 | ₹18.99 | ₹19.85 | 258 |
| 2026-02-06 | ₹19.27 | ₹19.27 | ₹18.99 | ₹18.99 | 1,002 |
| 2026-02-05 | ₹19.38 | ₹19.38 | ₹18.00 | ₹19.27 | 40 |
| 2026-02-04 | ₹19.99 | ₹19.99 | ₹18.85 | ₹19.38 | 428 |
| 2026-02-03 | ₹19.99 | ₹20.90 | ₹16.21 | ₹18.31 | 10,769 |
| 2026-02-02 | ₹18.50 | ₹20.90 | ₹18.11 | ₹19.58 | 815 |
| 2026-02-01 | ₹19.60 | ₹19.73 | ₹19.60 | ₹19.73 | 295 |
| 2026-01-30 | ₹19.50 | ₹19.80 | ₹18.06 | ₹19.73 | 627 |
| 2026-01-29 | ₹18.77 | ₹19.60 | ₹18.77 | ₹19.59 | 311 |
| 2026-01-28 | ₹19.50 | ₹19.99 | ₹18.38 | ₹18.77 | 4,108 |
| 2026-01-27 | ₹19.25 | ₹20.37 | ₹19.00 | ₹20.37 | 572 |
| 2026-01-23 | ₹20.60 | ₹20.60 | ₹20.45 | ₹20.45 | 51 |
| 2026-01-22 | ₹19.50 | ₹20.70 | ₹18.99 | ₹19.57 | 1,132 |
| 2026-01-21 | ₹17.50 | ₹21.90 | ₹17.50 | ₹20.92 | 363 |
| 2026-01-20 | ₹21.50 | ₹21.50 | ₹20.99 | ₹20.99 | 203 |
| 2026-01-19 | ₹20.92 | ₹20.95 | ₹20.80 | ₹20.80 | 499 |
| 2026-01-16 | ₹21.86 | ₹21.86 | ₹21.86 | ₹21.86 | 1 |
| 2026-01-14 | ₹21.00 | ₹21.46 | ₹20.03 | ₹21.36 | 958 |
| 2026-01-13 | ₹20.50 | ₹21.48 | ₹19.09 | ₹20.58 | 7,065 |
| 2026-01-12 | ₹20.80 | ₹21.99 | ₹20.25 | ₹21.58 | 605 |
| 2026-01-09 | ₹20.65 | ₹21.98 | ₹20.65 | ₹21.48 | 405 |
| 2026-01-08 | ₹21.42 | ₹21.79 | ₹20.65 | ₹21.41 | 3,475 |
| 2026-01-07 | ₹21.44 | ₹21.78 | ₹21.42 | ₹21.58 | 523 |
| 2026-01-06 | ₹21.88 | ₹21.88 | ₹20.66 | ₹21.88 | 18 |
| 2026-01-05 | ₹21.88 | ₹21.88 | ₹21.32 | ₹21.35 | 2,395 |
| 2026-01-02 | ₹22.49 | ₹22.49 | ₹21.04 | ₹21.88 | 8,956 |
| 2026-01-01 | ₹21.01 | ₹21.99 | ₹21.01 | ₹21.95 | 463 |
Samyak International Share Price Performance Analysis (Nov 2009 - May 2026)
SAMYAKINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.66%
₹21.95 → ₹15.00
Year to Date
Price Volatility
16.18%
Medium Volatility
Year to Date
Average Daily Volume
6,271
Year to Date Average
BSE Exchange
Samyak International Share Price History – Frequently Asked Questions
Common questions about SAMYAKINT historical data and records. Examine SAMYAKINT quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Samyak International (SAMYAKINT)?
The all-time high share price of Samyak International was ₹182.1 recorded on December 04, 2009 on the BSE exchange.
What is the all-time low share price of Samyak International (SAMYAKINT)?
The all-time low share price of Samyak International was ₹6.39 recorded on August 26, 2020 on the BSE exchange.
How can I download SAMYAKINT historical share price data?
You can download Samyak International 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 SAMYAKINT shares?
The highest trading volume day for Samyak International was 264,313 shares traded on April 24, 2024 on the BSE exchange, with share price at ₹30.7.