BSE · SAMYAKINT · stock
Samyak International Limited (SAMYAKINT) stock price history
Every BSE trading session of Samyak International Limited from Nov 23, 2009 to Sep 28, 2026: 4,156 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.
SAMYAKINT adjusted close, 2009 to 2026
- ₹165.55
- All time high, 2009
- ₹26.35
- 52 week high, ₹10.35 low
- 4,156
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SAMYAKINT key facts
- Samyak International Limited (SAMYAKINT) closed at ₹19.60 on Sep 28, 2026 on BSE.
- SAMYAKINT's all time high close is ₹165.55, set on Dec 3, 2009; its all time low close is ₹6.72 on Aug 25, 2020.
- SAMYAKINT's 52 week range is ₹10.35 to ₹26.35.
- SAMYAKINT returned -18.3% over the year to Sep 28, 2026 and +17.0% over five years.
- Over ten years SAMYAKINT returned -14%, -1.5% a year compounded.
- SAMYAKINT's deepest drawdown was -95.9% from Dec 3, 2009 to Aug 25, 2020.
- DataCedar holds 4,156 daily sessions of SAMYAKINT history from Nov 23, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMYAKINT price chart, 2009 to 2026
SAMYAKINT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +3.4% |
| 6 months | +67.1% |
| Year to date | -10.9% |
| 1 year | -18.3% |
| 3 years | +4.0% |
| 5 years | +17.0% |
| 10 years | -14.4% |
| Since Nov 23, 2009 | -60.8% |
| Compound annual growth, 16.8 years | -5.4% |
SAMYAKINT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹165.55 on Dec 3, 2009
- All time low close
- ₹6.72 on Aug 25, 2020
- 52 week high
- ₹26.35 on Oct 13, 2025
- 52 week low
- ₹10.35 on Mar 30, 2026
- Deepest drawdown
- -95.9% from Dec 3, 2009 to Aug 25, 2020, not yet recovered
- Best single session
- +20.0% on Jan 1, 2025
- Worst single session
- -16.9% on Jun 12, 2025
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2013, +152%
- Worst calendar year
- 2010, -71%
SAMYAKINT 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. 2009 starts on Nov 23, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.01 | ₹22.49 | ₹10.35 | ₹19.60 | -10.5% | 1M | 184 |
| 2025 | ₹48.00 | ₹55.90 | ₹20.31 | ₹21.90 | -47.7% | 1.8M | 248 |
| 2024 | ₹19.74 | ₹67.43 | ₹18.25 | ₹41.85 | +119.3% | 6.6M | 245 |
| 2023 | ₹22.00 | ₹23.00 | ₹16.05 | ₹19.08 | -13.3% | 2.5M | 245 |
| 2022 | ₹17.00 | ₹26.75 | ₹15.75 | ₹22.00 | +35.8% | 1.3M | 248 |
| 2021 | ₹16.00 | ₹22.15 | ₹13.80 | ₹16.20 | +1.4% | 438.2K | 248 |
| 2020 | ₹12.02 | ₹15.99 | ₹6.39 | ₹15.98 | +32.9% | 13.7K | 250 |
| 2019 | ₹12.35 | ₹16.12 | ₹12.02 | ₹12.02 | -2.7% | 1.6K | 242 |
| 2018 | ₹10.60 | ₹13.90 | ₹10.40 | ₹12.35 | +16.5% | 69.5K | 246 |
| 2017 | ₹11.05 | ₹11.18 | ₹7.37 | ₹10.60 | -4.1% | 125.7K | 248 |
| 2016 | ₹15.10 | ₹36.95 | ₹11.05 | ₹11.05 | -26.8% | 594.1K | 246 |
| 2015 | ₹15.60 | ₹29.20 | ₹9.44 | ₹15.10 | +1.3% | 475K | 246 |
| 2014 | ₹25.00 | ₹28.90 | ₹14.50 | ₹14.90 | -38.2% | 86.3K | 244 |
| 2013 | ₹10.03 | ₹26.50 | ₹10.03 | ₹24.10 | +152.1% | 181.2K | 248 |
| 2012 | ₹17.00 | ₹29.40 | ₹8.81 | ₹9.56 | -44.3% | 354.3K | 245 |
| 2011 | ₹16.05 | ₹27.90 | ₹12.25 | ₹17.15 | +11.7% | 802.8K | 246 |
| 2010 | ₹50.60 | ₹50.60 | ₹12.42 | ₹15.35 | -71.2% | 2.4M | 250 |
| 2009 | ₹18.00 | ₹182.10 | ₹18.00 | ₹53.25 | n/a | 103.9K | 27 |
SAMYAKINT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.60 | +9.7% |
| August 2026 | ₹17.87 | +2.1% |
| July 2026 | ₹17.50 | -2.7% |
| June 2026 | ₹17.98 | +19.9% |
| May 2026 | ₹14.99 | -6.7% |
| April 2026 | ₹16.06 | +43.6% |
| March 2026 | ₹11.18 | -32.0% |
| February 2026 | ₹16.43 | -16.7% |
| January 2026 | ₹19.73 | -9.9% |
| December 2025 | ₹21.90 | -3.7% |
| November 2025 | ₹22.75 | -2.7% |
| October 2025 | ₹23.38 | -1.2% |
About the SAMYAKINT data
Daily bars. 4,156 sessions from Nov 23, 2009 to Sep 28, 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 Sep 29, 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 Nov 23, 2009, 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/SAMYAKINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SAMYAKINT share price history
