Samtel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.61	21.61	21.61	21.61	21.61	1.98%	355
Apr 1, 2026	21.19	21.19	21.19	21.19	21.19	1.97%	1,250
Mar 30, 2026	20.78	20.78	20.78	20.78	20.78	1.96%	700
Mar 27, 2026	20.38	20.38	20.38	20.38	20.38	1.95%	3,225
Mar 25, 2026	19.99	19.99	19.99	19.99	19.99	1.99%	270
Mar 24, 2026	19.60	19.60	19.60	19.60	19.60	1.98%	50
Mar 23, 2026	19.22	19.22	19.22	19.22	19.22	1.96%	6,847
Mar 20, 2026	18.85	18.85	18.85	18.85	18.85	1.95%	6,905
Mar 19, 2026	18.49	18.49	18.49	18.49	18.49	1.99%	13,765
Mar 18, 2026	18.13	18.13	18.13	18.13	18.13	1.97%	508
Mar 17, 2026	17.78	17.78	17.78	17.78	17.78	1.95%	3,085
Mar 16, 2026	17.44	17.44	17.44	17.44	17.44	1.99%	150
Mar 13, 2026	17.10	17.10	17.10	17.10	17.10	1.97%	241
Mar 12, 2026	16.77	16.77	16.77	16.77	16.77	1.95%	550
Mar 11, 2026	16.45	16.45	16.45	16.45	16.45	1.98%	1,120
Mar 10, 2026	16.13	16.13	16.13	16.13	16.13	1.96%	50
Mar 9, 2026	15.82	15.82	15.82	15.82	15.82	2.00%	100
Mar 6, 2026	15.51	15.51	15.50	15.51	15.51	1.97%	355
Mar 5, 2026	15.21	15.21	15.21	15.21	15.21	1.94%	5
Mar 4, 2026	14.92	14.92	14.92	14.92	14.92	1.98%	10
Mar 2, 2026	14.63	14.63	14.63	14.63	14.63	1.95%	256
Feb 27, 2026	14.35	14.35	14.35	14.35	14.35	1.99%	576
Feb 26, 2026	14.07	14.07	14.07	14.07	14.07	1.96%	98
Feb 25, 2026	13.80	13.80	13.80	13.80	13.80	2.00%	575
Feb 24, 2026	13.53	13.53	13.53	13.53	13.53	1.96%	200
Feb 23, 2026	13.27	13.27	13.27	13.27	13.27	2.00%	600
Feb 20, 2026	13.01	13.01	13.01	13.01	13.01	1.96%	13
Feb 19, 2026	12.76	12.76	12.76	12.76	12.76	2.00%	211
Feb 18, 2026	12.51	12.51	12.51	12.51	12.51	1.96%	150
Feb 17, 2026	12.27	12.27	12.27	12.27	12.27	2.00%	2
Feb 16, 2026	12.03	12.03	12.03	12.03	12.03	1.95%	1
Feb 13, 2026	11.84	11.84	11.80	11.80	11.80	1.64%	11
Feb 12, 2026	11.61	11.61	11.61	11.61	11.61	1.93%	201
Feb 11, 2026	11.39	11.39	11.39	11.39	11.39	1.97%	514
Feb 10, 2026	11.17	11.17	11.17	11.17	11.17	1.92%	10,351
Feb 9, 2026	10.96	10.96	10.96	10.96	10.96	1.95%	2,554
Feb 6, 2026	10.75	10.75	10.75	10.75	10.75	1.99%	501
Feb 5, 2026	10.54	10.54	10.54	10.54	10.54	1.93%	1,836
Feb 4, 2026	10.34	10.34	10.34	10.34	10.34	1.97%	175
Feb 3, 2026	10.14	10.14	10.14	10.14	10.14	1.91%	2,617
Feb 2, 2026	9.95	9.95	9.95	9.95	9.95	1.95%	1
Feb 1, 2026	9.76	9.76	9.76	9.76	9.76	1.99%	1
Jan 30, 2026	9.57	9.57	9.57	9.57	9.57	1.92%	1
Jan 29, 2026	9.39	9.39	9.39	9.39	9.39	1.95%	201
Jan 28, 2026	9.21	9.21	9.21	9.21	9.21	1.99%	1
Jan 27, 2026	9.03	9.03	9.03	9.03	9.03	1.92%	7,000
Jan 23, 2026	8.86	8.86	8.86	8.86	8.86	4.98%	3,100
Jan 22, 2026	8.44	8.44	8.44	8.44	8.44	4.98%	5,531
Jan 21, 2026	8.04	8.04	8.04	8.04	8.04	4.96%	1,136
Jan 20, 2026	7.66	7.66	7.66	7.66	7.66	4.93%	3,160