Samtel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	48.72	53.84	48.72	53.47	53.47	4.27%	33,955
Jul 24, 2026	51.28	51.28	51.28	51.28	51.28	-4.98%	3,460
Jul 23, 2026	53.97	53.97	53.97	53.97	53.97	-5.00%	1,955
Jul 22, 2026	56.81	56.81	56.81	56.81	56.81	-4.98%	1,287
Jul 21, 2026	59.79	59.79	59.79	59.79	59.79	-4.99%	1,071
Jul 20, 2026	62.93	62.93	62.93	62.93	62.93	-5.00%	2,559
Jul 17, 2026	72.95	72.95	66.24	66.24	66.24	-4.99%	19,791
Jul 16, 2026	66.50	69.74	64.00	69.72	69.72	4.97%	91,756
Jul 15, 2026	66.50	66.50	63.00	66.42	66.42	4.86%	69,456
Jul 14, 2026	63.34	63.34	63.34	63.34	63.34	4.99%	2,772
Jul 13, 2026	60.33	60.33	60.33	60.33	60.33	4.99%	4,161
Jul 10, 2026	56.34	57.46	56.34	57.46	57.46	1.99%	16,796
Jul 9, 2026	58.62	58.62	56.34	56.34	56.34	-1.98%	2,745
Jul 8, 2026	57.48	57.48	57.48	57.48	57.48	-1.99%	3,925