Samtel India Limited (BOM:500371)
India · Delayed Price · Currency is INR 16.77
+0.32 (1.95%)
At close: Mar 12, 2026
Samtel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.89% | 1,365 |
| Jan 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 4.98% | 2 |
| Jan 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 8 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98% | 851 |
| Jan 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 9.85% | 232 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 9.82% | 1 |
| Jan 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.91% | 111 |
| Jan 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 744 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 101 |
| Jan 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 1 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 551 |
| Jan 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.74% | 12,691 |
| Dec 31, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 1,164 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 644 |