Samyak International share price history

BSE: 530025Commercial Services & SuppliesSmall Cap

₹21.40₹0.20 (0.93%)

Share price at the BSE close on 21 Oct 2026. Previous close ₹21.60.

52-week range of traded prices to 21 Oct 2026

₹10.35Low, 30 Mar 2026₹26.00High, 1 Dec 2025

Market cap: ₹26 Cr4,423rd largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: −2.9%
Debt to equity: 0.03
Volume, BSE: 4,369

Samyak International share price by year, month and day

Closes to 21 Oct 2026; the last month as traded on BSE

Samyak International's share price is on record from 23 Nov 2009, when it closed at ₹50.00, to 21 Oct 2026. Its highest close was ₹165.55 on 3 Dec 2009 and its lowest ₹6.72 on 25 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.40	−2.3%	22.13	11.18	21.01	22.76	10.35	10,55,989
2025	21.90	−47.7%	50.22	21.79	48.00	55.90	20.31	18,22,829
2024	41.85	+119.3%	66.11	18.90	19.74	67.43	18.25	66,95,541
2023	19.08	−13.3%	22.85	16.84	20.90	23.00	16.05	25,56,724
2022	22.00	+35.8%	25.50	15.75	17.00	26.75	15.75	13,01,239
2021	16.20	+1.4%	21.50	13.90	16.00	22.15	13.80	4,38,318
2020	15.98	+32.9%	15.98	6.72	11.42	15.99	6.39	14,018
2019	12.02	−7.2%	15.42	12.02	13.50	16.12	12.02	5,023
2018	12.95	+22.2%	13.39	10.40	10.40	13.90	10.40	70,365
2017	10.60	−4.1%	11.00	7.37	10.50	11.18	7.37	1,25,652
2016	11.05	−26.8%	36.95	11.05	15.40	36.95	11.05	5,94,132
2015	15.10	+1.3%	28.00	9.44	15.60	29.20	9.44	4,75,114
2014	14.90	−38.2%	28.35	14.50	25.00	28.90	14.50	81,778
2013	24.10	+152.1%	26.50	10.03	10.03	26.50	10.03	1,82,030
2012	9.56	−44.3%	28.00	9.11	17.00	29.40	8.81	3,64,918
2011	17.15	+11.7%	27.50	12.80	16.05	27.90	12.25	8,33,735
2010	15.35	−71.2%	50.60	13.00	50.60	50.60	12.42	24,51,424
2009	53.25	–	165.55	50.00	18.00	182.10	18.00	87,966

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 27 Feb 2020. 2019 is from its first session, 16 Jan 2019. 2018 is from its first session, 30 Jan 2018. 2016 is from its first session, 18 Jan 2016. 2009 is from its first session, 23 Nov 2009. The close is the year's last trade for 2017 (6 Nov 2017) and 2015 (16 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.40	−0.5%	21.60	22.76	20.53	28,277
Sep 2026	21.50	+20.3%	17.87	21.57	16.20	73,858
Aug 2026	17.87	+2.1%	17.50	18.10	14.55	51,564
Jul 2026	17.50	−2.7%	17.98	17.99	14.40	2,17,170
Jun 2026	17.98	+19.9%	15.71	19.00	13.18	90,903
May 2026	14.99	−6.7%	15.32	16.79	14.25	33,876
Apr 2026	16.06	+43.6%	10.96	17.99	10.35	79,653
Mar 2026	11.18	−32.0%	16.14	17.49	10.35	3,77,839
Feb 2026	16.43	−16.7%	19.60	20.90	15.10	70,119
Jan 2026	19.73	−9.9%	21.01	22.49	17.50	32,730
Dec 2025	21.90	−3.7%	23.85	26.00	20.55	35,201
Nov 2025	22.75	−2.7%	23.39	24.40	20.31	40,376
Oct 2025	23.38	−1.2%	24.30	26.35	22.11	56,568
Sep 2025	23.67	−0.5%	23.10	24.98	22.75	43,985
Aug 2025	23.79	−0.5%	23.44	25.65	22.80	1,00,933
Jul 2025	23.92	−19.4%	30.40	32.75	22.50	3,86,247
Jun 2025	29.67	−15.8%	36.75	41.00	28.15	3,15,880
May 2025	35.23	−7.3%	38.05	40.44	32.00	67,096
Apr 2025	38.01	+2.8%	36.25	45.00	35.80	1,06,736
Mar 2025	36.99	−2.2%	37.50	45.80	32.00	2,07,993
Feb 2025	37.81	−9.8%	41.89	44.00	30.00	1,10,323
Jan 2025	41.90	+0.1%	48.00	55.90	35.99	3,51,491
Dec 2024	41.85	+0.2%	40.92	45.79	38.48	1,45,082
Nov 2024	41.75	+5.9%	41.38	50.84	40.00	95,835
Oct 2024	39.41	−31.5%	56.42	58.40	34.12	3,82,120
Sep 2024	57.57	−0.1%	58.76	67.43	57.57	2,23,392
Aug 2024	57.61	+19.0%	48.40	57.61	44.00	3,89,257
Jul 2024	48.40	+56.6%	34.39	50.00	30.15	8,97,035
Jun 2024	30.90	+4.7%	29.99	34.50	25.95	4,36,326
May 2024	29.51	−10.7%	35.00	35.00	28.51	4,48,693
Apr 2024	33.05	+31.5%	26.36	34.87	23.60	10,59,171
Mar 2024	25.13	+20.3%	20.64	25.13	20.45	5,59,536
Feb 2024	20.89	−10.8%	22.90	23.99	19.96	6,27,992
Jan 2024	23.42	+22.7%	19.74	25.81	18.25	14,31,102
Dec 2023	19.08	+1.0%	19.84	22.75	17.22	7,40,143
Nov 2023	18.90	+9.9%	17.70	21.50	16.05	1,54,130
Oct 2023	17.19	−8.4%	19.60	20.43	16.80	79,088
Sep 2023	18.76	−5.7%	19.60	20.68	16.33	1,56,097
Aug 2023	19.89	+4.7%	18.90	22.00	17.96	1,60,220
Jul 2023	19.00	+0.4%	19.00	20.40	17.30	1,19,686
Jun 2023	18.92	−9.9%	21.00	22.05	18.25	2,26,324
May 2023	21.00	+1.4%	21.73	21.73	18.10	71,894
Apr 2023	20.70	−5.7%	21.95	22.88	19.38	92,396
Mar 2023	21.96	+2.1%	20.86	22.85	19.35	3,95,418
Feb 2023	21.50	+6.7%	21.15	23.00	18.80	2,41,992
Jan 2023	20.15	−8.4%	20.90	22.05	18.55	1,19,336
Dec 2022	22.00	−8.3%	25.00	26.75	19.55	1,81,168
Nov 2022	24.00	+30.8%	17.45	24.15	17.45	5,96,409
Oct 2022	18.35	−5.4%	19.40	20.95	16.65	1,36,033
Sep 2022	19.40	−5.4%	20.50	23.00	18.65	1,86,572
Aug 2022	20.50	+3.0%	19.90	23.20	18.15	61,973
Jul 2022	19.90	+0.8%	20.70	21.10	19.50	70,057
Jun 2022	19.75	−7.9%	21.25	21.25	19.75	6,256
May 2022	21.45	−7.1%	23.10	24.25	17.85	1,895
Apr 2022	23.10	+9.5%	22.15	25.75	20.65	8,798
Mar 2022	21.10	+5.5%	21.00	24.30	19.95	5,114
Feb 2022	20.00	+5.0%	20.00	25.45	19.45	32,283
Jan 2022	19.05	+17.6%	17.00	19.05	15.75	14,681
Dec 2021	16.20	−4.7%	17.45	17.95	15.80	1,496
Nov 2021	17.00	−15.0%	19.80	19.80	17.00	3,890
Oct 2021	20.00	+31.6%	15.95	22.15	15.20	18,769
Sep 2021	15.20	−9.5%	16.60	18.35	15.20	15,137
Aug 2021	16.80	−14.7%	19.80	20.65	16.10	27,555
Jul 2021	19.70	−1.0%	19.90	21.60	19.30	62,309
Jun 2021	19.90	−1.5%	20.00	20.90	19.10	19,863
May 2021	20.20	+6.3%	19.10	21.10	18.75	37,010
Apr 2021	19.00	+7.6%	17.40	20.45	17.00	1,26,684
Mar 2021	17.65	+10.3%	15.70	18.65	13.80	1,10,552
Feb 2021	16.00	+0.9%	15.55	16.80	15.20	421
Jan 2021	15.85	−0.8%	16.00	17.10	15.55	14,632
Dec 2020	15.98	+72.8%	8.79	15.99	8.74	10,227
Nov 2020	9.25	+3.8%	9.30	9.35	9.25	32
Oct 2020	8.91	+4.9%	8.91	8.91	8.91	100
Sep 2020	8.49	+20.4%	7.40	8.49	7.40	773
Aug 2020	7.05	−30.2%	9.60	9.60	6.39	2,338
Jul 2020	10.10	−2.0%	10.31	10.31	10.10	306
May 2020	10.31	−9.7%	10.85	10.85	10.31	42
Feb 2020	11.42	−5.0%	11.42	11.42	11.42	200
Dec 2019	12.02	0.0%	12.02	12.02	12.02	52
Nov 2019	12.02	−10.0%	12.69	12.69	12.02	3
Oct 2019	13.35	0.0%	13.35	13.35	13.35	80
Sep 2019	13.35	+9.5%	12.77	13.35	12.77	17
Aug 2019	12.19	−5.0%	12.19	12.19	12.19	11
Jul 2019	12.83	−3.1%	13.50	13.50	12.83	4
Jun 2019	13.24	+1.1%	12.81	13.24	12.80	531
May 2019	13.09	−5.7%	13.19	13.19	12.54	52
Feb 2019	13.88	−5.3%	15.37	16.12	13.88	4,173
Jan 2019	14.65	+13.1%	13.50	15.42	13.50	100
Dec 2018	12.95	+4.9%	12.95	12.95	12.95	1
Nov 2018	12.35	−2.3%	12.64	13.25	12.35	20
Oct 2018	12.64	0.0%	12.64	12.64	12.64	1
Sep 2018	12.64	0.0%	12.64	12.64	12.64	10
Aug 2018	12.64	−5.6%	12.73	13.30	12.64	9
May 2018	13.39	+27.5%	11.02	13.90	11.00	396
Apr 2018	10.50	−3.9%	10.50	10.50	10.50	30
Mar 2018	10.93	−5.0%	10.93	10.93	10.93	548
Feb 2018	11.50	+10.6%	10.70	11.75	10.70	57,155
Jan 2018	10.40	−1.9%	10.40	10.70	10.40	12,195
Nov 2017	10.60	+6.7%	9.93	10.60	9.93	12,812
Oct 2017	9.93	0.0%	9.93	9.93	9.93	12,000
Sep 2017	9.93	−2.2%	10.65	11.18	9.93	379
Jul 2017	10.15	+5.0%	10.15	10.15	10.15	121
Jun 2017	9.67	+20.9%	7.60	9.67	7.60	4,176
May 2017	8.00	−6.4%	8.15	8.15	7.37	19,738
Apr 2017	8.55	−10.8%	9.11	9.11	8.55	1,549
Mar 2017	9.58	+5.9%	9.50	9.61	8.60	52,400
Feb 2017	9.05	−9.5%	9.50	9.50	9.05	22,050
Jan 2017	10.00	−9.5%	10.50	10.50	10.00	427
Dec 2016	11.05	−32.6%	15.60	16.30	11.05	14,036
Oct 2016	16.40	−28.4%	21.80	21.80	16.05	3,325
Sep 2016	22.90	−30.0%	31.30	34.90	22.90	6,377
Aug 2016	32.70	+28.5%	25.75	36.95	25.75	16,388
Jul 2016	25.45	+20.6%	21.90	25.45	19.45	7,751
Jun 2016	21.10	−25.6%	29.00	30.50	21.00	1,17,687
May 2016	28.35	+15.7%	23.50	30.90	23.00	1,86,909
Apr 2016	24.50	−1.8%	25.00	25.60	21.90	1,21,495
Mar 2016	24.95	+19.4%	20.70	25.00	20.00	89,179
Feb 2016	20.90	+27.8%	17.15	21.15	16.45	29,715
Jan 2016	16.35	+8.3%	15.40	16.95	15.00	1,270
Dec 2015	15.10	−18.8%	18.60	18.60	15.10	1,159
Oct 2015	18.60	−4.6%	18.60	18.60	18.60	3,000
Sep 2015	19.50	−2.7%	20.50	20.50	19.50	30,580
Aug 2015	20.05	−27.4%	27.60	27.60	20.05	27,168
Jul 2015	27.60	+8.9%	25.85	29.20	19.90	60,237
Jun 2015	25.35	+19.3%	21.60	25.35	21.60	10,095
May 2015	21.25	+21.5%	17.75	21.25	17.75	17,674
Apr 2015	17.49	+67.4%	10.45	17.49	9.44	28,565
Mar 2015	10.45	−33.2%	14.90	15.60	10.45	2,02,365
Feb 2015	15.64	+23.6%	13.28	18.15	12.51	82,107
Jan 2015	12.65	−15.1%	15.60	15.64	11.50	12,164
Dec 2014	14.90	−25.3%	19.00	19.00	14.90	13,361
Nov 2014	19.95	−9.7%	21.05	21.05	19.95	1,087
Oct 2014	22.10	−10.3%	23.45	28.20	22.10	5,681
Sep 2014	24.65	+17.4%	21.50	28.20	19.25	21,331
Aug 2014	21.00	−4.3%	21.50	21.50	15.80	26,270
Jul 2014	21.95	+4.3%	21.00	21.95	21.00	547
Jun 2014	21.05	+26.0%	15.90	21.10	14.50	2,055
May 2014	16.70	−24.1%	20.90	20.90	16.70	2,026
Apr 2014	22.00	−7.6%	23.80	23.80	22.00	201
Mar 2014	23.80	−4.8%	25.00	26.20	23.80	29
Jan 2014	25.00	+3.7%	25.00	28.90	24.40	9,190
Dec 2013	24.10	+26.5%	19.50	25.00	18.55	3,868
Nov 2013	19.05	−27.4%	26.50	26.50	19.05	1,300
Oct 2013	26.25	+2.9%	24.50	26.50	24.50	11,524
Sep 2013	25.50	+4.1%	24.00	26.00	24.00	21,996
Aug 2013	24.50	+42.4%	18.00	25.70	18.00	10,260
Jul 2013	17.20	−26.0%	24.00	24.75	16.35	8,865
Jun 2013	23.25	+6.2%	21.70	23.25	21.60	4,596
May 2013	21.90	+21.7%	18.90	22.10	18.80	18,968
Apr 2013	18.00	+15.8%	15.00	19.60	14.90	18,981
Mar 2013	15.55	−17.5%	18.50	18.50	13.75	54,821
Feb 2013	18.85	+7.3%	17.25	18.85	17.25	3,163
Jan 2013	17.56	+83.7%	10.03	18.74	10.03	23,688
Dec 2012	9.56	+2.1%	9.14	9.59	9.11	1,601
Nov 2012	9.36	−18.5%	11.26	11.26	8.81	13,852
Oct 2012	11.48	−2.3%	11.98	13.71	11.48	65,381
Sep 2012	11.75	−37.7%	19.75	19.75	10.75	10,189
Aug 2012	18.85	−8.9%	20.15	22.50	18.05	6,747
Jul 2012	20.70	+1.2%	21.40	23.15	19.80	28,661
Jun 2012	20.45	+4.1%	20.60	21.45	18.70	30,829
May 2012	19.65	+3.4%	19.00	21.00	18.15	35,052
Apr 2012	19.00	+5.3%	18.95	23.00	17.50	28,933
Mar 2012	18.05	−24.8%	24.00	26.70	17.55	21,815
Feb 2012	24.00	+11.9%	22.50	29.40	18.90	82,728
Jan 2012	21.45	+25.1%	17.00	21.45	15.60	39,130
Dec 2011	17.15	+5.9%	17.00	20.40	14.80	43,525
Nov 2011	16.20	−6.9%	18.25	22.15	16.20	95,450
Oct 2011	17.40	−25.0%	23.21	24.75	16.60	7,534
Sep 2011	23.21	+70.7%	13.00	24.27	12.25	51,214
Aug 2011	13.60	−38.3%	23.10	23.10	13.40	19,062
Jul 2011	22.05	+0.2%	23.00	23.80	20.80	13,841
Jun 2011	22.00	−16.2%	25.05	26.00	20.80	28,752
May 2011	26.25	+33.2%	18.95	27.90	18.95	80,427
Apr 2011	19.70	+9.1%	18.95	26.85	18.05	73,305
Mar 2011	18.05	−10.2%	19.15	21.35	15.55	3,53,984
Feb 2011	20.10	+21.1%	16.50	22.05	14.80	28,997
Jan 2011	16.60	+8.1%	16.05	21.10	14.80	37,644
Dec 2010	15.35	−9.7%	17.00	17.85	13.50	24,287
Nov 2010	17.00	−3.1%	17.90	19.80	15.30	52,753
Oct 2010	17.55	−12.3%	19.90	23.00	17.10	71,619
Sep 2010	20.00	−9.9%	22.20	24.05	19.05	81,345
Aug 2010	22.20	−6.5%	24.25	28.15	21.00	1,72,127
Jul 2010	23.75	+34.6%	17.50	32.10	16.80	3,81,213
Jun 2010	17.65	+24.7%	14.00	18.00	12.42	2,62,970
May 2010	14.15	−10.2%	16.50	18.15	12.50	3,36,682
Apr 2010	15.75	+0.6%	16.20	16.85	14.00	1,59,423
Mar 2010	15.65	−18.5%	18.50	21.50	13.75	1,73,420
Feb 2010	19.20	−5.9%	19.40	28.50	18.75	5,53,960
Jan 2010	20.40	−61.7%	50.60	50.60	20.40	1,81,625
Dec 2009	53.25	−48.6%	134.70	182.10	53.25	78,447
Nov 2009	103.68	–	18.00	103.68	18.00	9,519

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
21 Oct 2026	20.53	21.99	20.53	21.40	21.26	4,369
15 Oct 2026	20.65	21.60	20.65	21.60	21.27	2,271
14 Oct 2026	21.68	22.76	20.75	21.70	21.83	3,423
13 Oct 2026	21.65	21.68	21.65	21.68	21.65	250
12 Oct 2026	21.68	21.68	21.68	21.68	21.68	220
9 Oct 2026	21.75	21.75	21.68	21.68	21.68	155
8 Oct 2026	21.12	21.75	21.12	21.75	–	61
7 Oct 2026	22.40	22.40	21.12	21.12	21.13	1,238
6 Oct 2026	21.00	22.38	20.54	22.13	21.31	7,962
5 Oct 2026	21.99	22.00	21.00	21.32	21.81	1,528
1 Oct 2026	21.60	22.57	20.55	21.65	21.37	6,800
30 Sep 2026	20.56	21.57	20.56	21.50	20.84	1,934
29 Sep 2026	19.00	20.58	19.00	20.56	20.53	3,187
28 Sep 2026	20.00	20.00	19.30	19.60	19.56	264
25 Sep 2026	19.99	20.00	19.50	20.00	19.94	17,689
24 Sep 2026	19.30	19.98	19.30	19.40	19.47	6,118
23 Sep 2026	19.09	19.50	18.10	19.40	19.19	3,385
22 Sep 2026	18.50	19.00	17.75	18.78	18.72	3,696
21 Sep 2026	18.60	18.60	18.13	18.50	18.50	5,673
18 Sep 2026	18.00	18.58	18.00	18.13	18.09	2,122
17 Sep 2026	17.06	17.79	16.91	17.79	17.47	4,166
16 Sep 2026	17.80	17.80	17.80	17.80	17.80	2,000

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Samyak International bonus and split history

Ex-date	Event	Price factor	What happened
1 Dec 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.