Samtel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	58.66	58.66	58.65	58.65	58.65	1.98%	8,075
Jul 6, 2026	55.27	57.51	55.27	57.51	57.51	1.99%	19,917
Jul 3, 2026	56.39	56.39	56.39	56.39	56.39	-2.00%	13,067
Jul 2, 2026	57.54	57.54	57.54	57.54	57.54	-1.99%	4,092
Jul 1, 2026	58.71	58.71	58.71	58.71	58.71	-1.99%	5,106
Jun 30, 2026	62.34	62.34	59.90	59.90	59.90	-2.00%	6,584
Jun 29, 2026	61.12	61.13	61.12	61.12	61.12	1.97%	26,995
Jun 25, 2026	57.60	59.94	57.60	59.94	59.94	1.99%	60,523
Jun 24, 2026	58.77	58.77	58.77	58.77	58.77	-1.98%	6,353
Jun 23, 2026	62.40	62.40	59.96	59.96	59.96	-1.99%	68,548
Jun 22, 2026	61.18	61.18	61.18	61.18	61.18	1.98%	2,400
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