Samtel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	52.58	52.58	52.58	52.58	52.58	-1.99%	394
Oct 6, 2026	53.65	53.65	53.65	53.65	53.65	-1.99%	499
Oct 5, 2026	54.74	54.74	54.74	54.74	54.74	-1.99%	478
Oct 1, 2026	55.85	55.85	55.85	55.85	55.85	-1.98%	4,890
Sep 30, 2026	56.98	56.98	56.98	56.98	56.98	-2.00%	3,981
Sep 29, 2026	58.13	58.14	57.60	58.14	58.14	4.98%	22,283
Sep 28, 2026	55.00	55.38	54.06	55.38	55.38	4.99%	6,402
Sep 25, 2026	52.75	52.75	47.73	52.75	52.75	5.00%	13,220
Sep 24, 2026	50.20	50.24	50.20	50.24	50.24	4.99%	6,140
Sep 23, 2026	47.73	47.85	43.43	47.85	47.85	4.98%	12,105
Sep 22, 2026	45.59	45.59	43.50	45.58	45.58	4.97%	45,657
Sep 21, 2026	43.42	43.42	43.42	43.42	43.42	4.98%	27,880
Sep 18, 2026	41.36	41.36	41.36	41.36	41.36	2.00%	61,016
Sep 17, 2026	40.55	40.55	40.55	40.55	40.55	1.99%	5,842
Sep 16, 2026	39.70	39.76	39.70	39.76	39.76	1.97%	17,444
Sep 15, 2026	38.67	39.00	38.67	38.99	38.99	-1.17%	4,654
Sep 11, 2026	39.45	39.90	39.45	39.45	39.45	-1.99%	5,972
Sep 10, 2026	40.00	40.25	40.00	40.25	40.25	1.85%	3,078
Sep 9, 2026	39.71	39.71	38.17	39.52	39.52	1.49%	912
Sep 8, 2026	38.95	38.95	37.43	38.94	38.94	1.96%	947
Sep 7, 2026	37.46	38.19	36.71	38.19	38.19	1.98%	6,728
Sep 4, 2026	37.43	37.45	37.43	37.45	37.45	-1.94%	5,885
Sep 3, 2026	38.00	38.95	38.00	38.19	38.19	-	7,885
Sep 2, 2026	38.50	38.50	38.19	38.19	38.19	-1.98%	8,288
Sep 1, 2026	39.74	39.74	38.96	38.96	38.96	-1.96%	1,889
Aug 31, 2026	39.74	39.74	39.74	39.74	39.74	1.98%	6,987
Aug 28, 2026	38.97	38.97	38.97	38.97	38.97	1.99%	467
Aug 27, 2026	37.47	38.21	37.47	38.21	38.21	1.97%	6,814
Aug 26, 2026	38.25	38.25	37.46	37.47	37.47	-1.96%	1,841
Aug 25, 2026	39.00	39.00	38.22	38.22	38.22	-2.00%	6,423
Aug 24, 2026	39.00	39.00	39.00	39.00	39.00	-	204
Aug 21, 2026	39.60	39.60	38.81	39.00	39.00	-1.52%	1,720
Aug 20, 2026	38.22	39.78	38.22	39.60	39.60	1.54%	4,317
Aug 19, 2026	39.50	39.50	39.00	39.00	39.00	-1.27%	7,277
Aug 18, 2026	39.98	40.00	39.38	39.50	39.50	-1.69%	8,096
Aug 17, 2026	41.82	41.82	40.18	40.18	40.18	-2.00%	7,927
Aug 14, 2026	43.78	43.78	39.62	41.00	41.00	-1.68%	16,392
Aug 13, 2026	38.90	42.80	38.90	41.70	41.70	1.86%	45,692
Aug 12, 2026	42.00	42.51	38.76	40.94	40.94	1.11%	10,140
Aug 11, 2026	41.09	41.09	40.10	40.49	40.49	3.45%	24,518
Aug 10, 2026	37.28	39.14	37.28	39.14	39.14	4.99%	4,768
Aug 7, 2026	34.00	37.28	33.74	37.28	37.28	4.98%	43,896
Aug 6, 2026	35.51	35.51	35.51	35.51	35.51	-4.98%	7,552
Aug 5, 2026	37.37	37.37	37.37	37.37	37.37	-4.98%	1,493
Aug 4, 2026	39.35	43.45	39.33	39.33	39.33	-4.98%	19,736
Aug 3, 2026	41.39	41.39	41.39	41.39	41.39	-4.98%	3,350
Jul 31, 2026	48.00	48.00	43.56	43.56	43.56	-4.99%	3,182
Jul 30, 2026	45.85	50.67	45.85	45.85	45.85	-4.99%	26,794
Jul 29, 2026	48.26	48.26	48.26	48.26	48.26	-5.00%	2,433
Jul 28, 2026	50.80	50.80	50.80	50.80	50.80	-4.99%	3,185