BSE · SAMOR · stock
Samor Reality Limited (SAMOR) stock price history
Every BSE trading session of Samor Reality Limited from Oct 13, 2021 to Nov 13, 2026: 1,252 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAMOR adjusted close, 2021 to 2026
- ₹133.40
- All time high, 2024
- ₹104.99
- 52 week high, ₹15.56 low
- 1,252
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SAMOR key facts
- Samor Reality Limited (SAMOR) closed at ₹20.09 on Nov 13, 2026 on BSE.
- SAMOR's all time high close is ₹133.40, set on Apr 10, 2024; its all time low close is ₹15.10 on Oct 10, 2022.
- SAMOR's 52 week range is ₹15.56 to ₹104.99.
- SAMOR returned -67.1% over the year to Nov 13, 2026 and -21.2% over five years.
- Since Oct 13, 2021 SAMOR returned -19%, -4.0% a year compounded.
- SAMOR's deepest drawdown was -87.8% from Apr 10, 2024 to Oct 30, 2026.
- DataCedar holds 1,252 daily sessions of SAMOR history from Oct 13, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMOR price chart, 2021 to 2026
SAMOR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -78.3% |
| 6 months | -79.4% |
| Year to date | -75.6% |
| 1 year | -67.1% |
| 3 years | -69.9% |
| 5 years | -21.2% |
| 10 years | n/a |
| Since Oct 13, 2021 | -18.8% |
| Compound annual growth, 5.1 years | -4.0% |
SAMOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹133.40 on Apr 10, 2024
- All time low close
- ₹15.10 on Oct 10, 2022
- 52 week high
- ₹104.99 on May 26, 2026
- 52 week low
- ₹15.56 on Nov 2, 2026
- Deepest drawdown
- -87.8% from Apr 10, 2024 to Oct 30, 2026, not yet recovered
- Best single session
- +20.0% on Apr 25, 2023
- Worst single session
- -81.0% on Oct 6, 2026
- Volatility, 1 year annualised
- 177.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +307%
- Worst calendar year
- 2024, -17%
SAMOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 13, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹78.00 | ₹104.99 | ₹15.56 | ₹20.09 | -75.5% | 840.9K | 213 |
| 2025 | ₹76.35 | ₹89.98 | ₹48.55 | ₹82.00 | +12.8% | 383.4K | 246 |
| 2024 | ₹89.00 | ₹138.57 | ₹70.23 | ₹72.72 | -17.4% | 764.2K | 245 |
| 2023 | ₹23.80 | ₹130.50 | ₹20.78 | ₹88.00 | +306.7% | 745.8K | 245 |
| 2022 | ₹25.76 | ₹35.15 | ₹15.06 | ₹21.64 | -17.3% | 3.3M | 248 |
| 2021 | ₹25.68 | ₹29.72 | ₹23.40 | ₹26.15 | n/a | 2.2M | 55 |
SAMOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹20.09 | +23.6% |
| October 2026 | ₹16.26 | -83.3% |
| September 2026 | ₹97.50 | +7.7% |
| August 2026 | ₹90.51 | +0.3% |
| July 2026 | ₹90.25 | -9.3% |
| June 2026 | ₹99.50 | -1.4% |
| May 2026 | ₹100.87 | +11.3% |
| April 2026 | ₹90.59 | +16.7% |
| March 2026 | ₹77.64 | +12.5% |
| February 2026 | ₹69.00 | -11.5% |
| January 2026 | ₹78.00 | -4.9% |
| December 2025 | ₹82.00 | +33.3% |
About the SAMOR data
Daily bars. 1,252 sessions from Oct 13, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASAMOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SAMHI SAMHI Hotels Limited
- SAMINDUS Sam Industries Ltd.
- SAMKRG Samkrg Pistons and Rings Limited
- SAMMAANCAP Sammaan Capital Limited
- SAMPANN Sampann Utpadan India Limited
- SAMPAT Sampat Aluminium Limited
- SAMPRE Sampre Nutritions Limited
- SAMRATFORG Samrat Forgings Limited
Common questions
SAMOR share price history
