Samtel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	59.99	59.99	59.99	59.99	59.99	1.99%	2,579
Jun 18, 2026	58.82	58.82	58.82	58.82	58.82	1.99%	6,200
Jun 17, 2026	57.67	57.67	57.67	57.67	57.67	2.00%	3,765
Jun 16, 2026	56.54	56.54	56.54	56.54	56.54	1.98%	850
Jun 15, 2026	55.44	55.44	55.10	55.44	55.44	1.99%	1,760
Jun 12, 2026	54.36	54.36	54.36	54.36	54.36	1.99%	1,628
Jun 11, 2026	53.30	53.30	53.30	53.30	53.30	1.99%	300
Jun 10, 2026	52.26	52.26	52.00	52.26	52.26	1.99%	1,170
Jun 9, 2026	51.24	51.24	51.24	51.24	51.24	1.99%	700
Jun 8, 2026	50.24	50.24	50.24	50.24	50.24	1.99%	2,981
Jun 5, 2026	49.26	49.26	49.26	49.26	49.26	1.99%	805
Jun 4, 2026	48.30	48.30	48.30	48.30	48.30	1.98%	700
Jun 3, 2026	47.36	47.36	47.36	47.36	47.36	1.98%	649
Jun 2, 2026	46.44	46.44	46.44	46.44	46.44	2.00%	1,125
Jun 1, 2026	45.53	45.53	45.53	45.53	45.53	1.99%	8,386
May 29, 2026	44.64	44.64	44.64	44.64	44.64	1.99%	86,061
May 27, 2026	43.77	43.77	43.77	43.77	43.77	1.98%	622
May 26, 2026	42.92	42.92	42.92	42.92	42.92	2.00%	3,423
May 25, 2026	42.08	42.08	42.08	42.08	42.08	1.99%	605
May 22, 2026	41.26	41.26	41.26	41.26	41.26	1.98%	22,591
May 21, 2026	40.46	40.46	40.46	40.46	40.46	1.99%	1,950
May 20, 2026	39.65	39.67	39.65	39.67	39.67	1.98%	1,363
May 19, 2026	38.90	38.90	38.90	38.90	38.90	1.99%	1,079
May 18, 2026	38.14	38.14	38.14	38.14	38.14	1.98%	300
May 15, 2026	37.40	37.40	37.40	37.40	37.40	1.99%	5,043
May 14, 2026	36.67	36.67	36.67	36.67	36.67	1.97%	705
May 13, 2026	35.96	35.96	35.96	35.96	35.96	1.99%	610
May 12, 2026	35.26	35.26	35.26	35.26	35.26	2.00%	150
May 11, 2026	34.57	34.57	34.57	34.57	34.57	1.98%	100
May 8, 2026	33.91	33.91	33.90	33.90	33.90	1.95%	1,055
May 7, 2026	33.25	33.25	33.25	33.25	33.25	1.99%	19,651
May 6, 2026	32.60	32.60	32.60	32.60	32.60	1.97%	352
May 5, 2026	31.97	31.97	31.97	31.97	31.97	1.98%	730
May 4, 2026	31.35	31.35	31.35	31.35	31.35	1.98%	301
Apr 30, 2026	30.74	30.74	30.74	30.74	30.74	1.99%	1,106
Apr 29, 2026	30.14	30.14	30.14	30.14	30.14	2.00%	839
Apr 28, 2026	29.55	29.55	29.55	29.55	29.55	1.97%	2,187
Apr 27, 2026	28.98	28.98	28.98	28.98	28.98	1.97%	1,072
Apr 24, 2026	28.42	28.42	28.42	28.42	28.42	1.97%	5
Apr 23, 2026	27.87	27.87	27.87	27.87	27.87	1.98%	1,043
Apr 22, 2026	27.33	27.33	27.33	27.33	27.33	1.98%	194
Apr 21, 2026	26.80	26.80	26.80	26.80	26.80	1.98%	1,025
Apr 20, 2026	26.28	26.28	26.28	26.28	26.28	1.98%	1,958
Apr 17, 2026	25.77	25.77	25.77	25.77	25.77	1.98%	251
Apr 16, 2026	25.27	25.27	25.27	25.27	25.27	1.98%	5
Apr 15, 2026	24.78	24.78	24.78	24.78	24.78	1.98%	550
Apr 13, 2026	24.30	24.30	24.30	24.30	24.30	1.97%	5,000
Apr 10, 2026	23.83	23.83	23.83	23.83	23.83	1.97%	455
Apr 9, 2026	23.37	23.37	23.37	23.37	23.37	1.96%	1,530
Apr 8, 2026	22.92	22.92	22.92	22.92	22.92	1.96%	2,850