Stock listing
BSE:SSL Share Samadhan Limited Share Price
Follow Share Samadhan Limited into a list and get an email when it puts out news.
Share price · BSE:SSL
₹46.00 INR 0.00 (0.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹46.00 – ₹46.00 INROct 29, 2026
- 52-week range
- ₹29.35 – ₹63.25 INRLowest and highest trades, Oct 31, 2025 – Oct 29, 2026
- Traded on an average day
- ₹655,496 INRMedian day 5,600 shares · 16 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:SSL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | 0.00 | 0.0% | ₹46.00 | ₹46.00 | ₹46.00 | 0 | |
| ₹46.00 | -0.92 | -2.0% | ₹46.00 | ₹46.00 | ₹46.00 | 4,800 | |
| ₹46.92 | +0.92 | +2.0% | ₹45.08 | ₹46.92 | ₹45.08 | 40,000 | |
| ₹46.00 | -1.52 | -3.2% | ₹46.00 | ₹46.00 | ₹46.00 | 1,600 | |
| ₹47.52 | +1.16 | +2.5% | ₹44.20 | ₹47.60 | ₹44.05 | 17,600 | |
| ₹46.36 | +1.74 | +3.9% | ₹45.00 | ₹46.85 | ₹44.00 | 59,200 | |
| ₹44.62 | +2.10 | +4.9% | ₹44.49 | ₹44.64 | ₹44.49 | 9,600 | |
| ₹42.52 | +2.02 | +5.0% | ₹42.52 | ₹42.52 | ₹42.52 | 4,800 | |
| ₹40.50 | -0.50 | -1.2% | ₹40.50 | ₹40.50 | ₹40.50 | 3,200 | |
| ₹41.00 | -1.71 | -4.0% | ₹42.71 | ₹42.71 | ₹41.00 | 3,200 | |
| ₹42.71 | 0.00 | 0.0% | ₹42.71 | ₹42.71 | ₹42.71 | 0 | |
| ₹42.71 | +0.21 | +0.5% | ₹42.71 | ₹42.71 | ₹42.71 | 1,600 | |
| ₹42.50 | -2.17 | -4.9% | ₹42.55 | ₹42.55 | ₹42.44 | 8,000 | |
| ₹44.67 | 0.00 | 0.0% | ₹44.67 | ₹44.67 | ₹44.67 | 0 | |
| ₹44.67 | -2.23 | -4.8% | ₹45.65 | ₹46.00 | ₹44.56 | 56,000 | |
| ₹46.90 | +0.80 | +1.7% | ₹47.00 | ₹47.90 | ₹46.90 | 4,800 | |
| ₹46.10 | -2.05 | -4.3% | ₹47.50 | ₹47.50 | ₹46.10 | 9,600 | |
| ₹48.15 | -0.74 | -1.5% | ₹48.00 | ₹49.90 | ₹48.00 | 11,200 | |
| ₹48.89 | +1.04 | +2.2% | ₹48.90 | ₹48.90 | ₹48.89 | 6,400 | |
| ₹47.85 | -1.85 | -3.7% | ₹48.40 | ₹48.50 | ₹47.22 | 17,600 | |
| ₹49.70 | +0.65 | +1.3% | ₹48.00 | ₹49.90 | ₹47.31 | 8,000 | |
| ₹49.05 | +0.45 | +0.9% | ₹48.00 | ₹50.25 | ₹47.70 | 9,600 | |
| ₹48.60 | +0.20 | +0.4% | ₹47.00 | ₹48.80 | ₹46.20 | 11,200 | |
| ₹48.40 | +0.40 | +0.8% | ₹47.70 | ₹48.40 | ₹47.00 | 8,000 | |
| ₹48.00 | -0.36 | -0.7% | ₹48.00 | ₹48.00 | ₹47.50 | 8,000 | |
| ₹48.36 | +0.36 | +0.7% | ₹47.50 | ₹48.80 | ₹46.30 | 33,600 | |
| ₹48.00 | +0.80 | +1.7% | ₹48.00 | ₹48.00 | ₹48.00 | 1,600 | |
| ₹47.20 | -0.50 | -1.0% | ₹48.00 | ₹48.00 | ₹47.20 | 20,800 | |
| ₹47.70 | +0.05 | +0.1% | ₹48.60 | ₹48.60 | ₹46.50 | 8,000 | |
| ₹47.65 | -0.60 | -1.2% | ₹47.50 | ₹47.65 | ₹47.30 | 4,800 | |
| ₹48.25 | +0.75 | +1.6% | ₹47.00 | ₹48.80 | ₹45.80 | 16,000 | |
| ₹47.50 | -0.37 | -0.8% | ₹47.00 | ₹48.99 | ₹46.00 | 22,400 | |
| ₹47.87 | +1.17 | +2.5% | ₹46.70 | ₹48.95 | ₹45.75 | 33,600 | |
| ₹46.70 | -0.40 | -0.8% | ₹46.70 | ₹46.70 | ₹46.70 | 4,800 | |
| ₹47.10 | +2.10 | +4.7% | ₹45.05 | ₹47.20 | ₹44.70 | 9,600 | |
| ₹45.00 | -1.10 | -2.4% | ₹47.00 | ₹47.00 | ₹44.70 | 11,200 | |
| ₹46.10 | +0.10 | +0.2% | ₹46.10 | ₹46.10 | ₹46.10 | 1,600 | |
| ₹46.00 | -0.91 | -1.9% | ₹46.00 | ₹47.70 | ₹46.00 | 19,200 | |
| ₹46.91 | 0.00 | 0.0% | ₹46.91 | ₹46.91 | ₹46.91 | 0 | |
| ₹46.91 | +0.67 | +1.4% | ₹51.00 | ₹51.00 | ₹44.70 | 19,200 | |
| ₹46.24 | +0.60 | +1.3% | ₹48.80 | ₹48.80 | ₹44.70 | 32,000 | |
| ₹45.64 | -0.49 | -1.1% | ₹46.50 | ₹46.75 | ₹44.70 | 25,600 | |
| ₹46.13 | -0.34 | -0.7% | ₹46.00 | ₹48.48 | ₹44.50 | 25,600 | |
| ₹46.47 | +2.49 | +5.7% | ₹48.50 | ₹48.50 | ₹43.70 | 112,000 | |
| ₹43.98 | +7.33 | +20.0% | ₹35.00 | ₹43.98 | ₹35.00 | 156,800 | |
| ₹36.65 | +1.55 | +4.4% | ₹35.00 | ₹37.60 | ₹35.00 | 11,200 | |
| ₹35.10 | +0.10 | +0.3% | ₹35.00 | ₹35.70 | ₹34.70 | 35,200 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 3,200 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 0 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 4,800 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 0 | |
| ₹35.00 | +0.40 | +1.2% | ₹35.00 | ₹35.00 | ₹35.00 | 1,600 | |
| ₹34.60 | 0.00 | 0.0% | ₹34.60 | ₹34.60 | ₹34.60 | 0 | |
| ₹34.60 | +2.10 | +6.5% | ₹32.50 | ₹34.60 | ₹32.50 | 3,200 | |
| ₹32.50 | +2.30 | +7.6% | ₹32.50 | ₹32.50 | ₹32.50 | 1,600 |
- Ticker
- BSE:SSL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹46.00 (0.0%) on Oct 15, 2026
Share Samadhan Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹42.71 (0.0%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹42.71 (0.0%) on Sep 30, 2026
Share Samadhan Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹42.50 (-4.9%) on Sep 28, 2026
Announcement under Regulation 30 (LODR)-Meeting Updates
Sep 28, 2026
Closed ₹42.50 (-4.9%) on Sep 28, 2026
Share Samadhan Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹46.70 (-0.8%) on Aug 27, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Aug 27, 2026
Closed ₹46.70 (-0.8%) on Aug 27, 2026
Board Meeting Outcome for Board Meeting
Aug 27, 2026
Closed ₹46.70 (-0.8%) on Aug 27, 2026
Share Samadhan Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹36.34 (0.0%) on Jul 14, 2026
Share Samadhan Limited Press Release Apr 13 2026
Apr 13, 2026
Closed ₹38.50 (-1.3%) on Apr 13, 2026
Share Samadhan Limited on 6ix
- News releases
- 34 in the last 12 months · 89 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Share Samadhan Limited.