Price Data Selection & Download
Samtel Share Price All Time Records & Statistics (Dec 2025 - Aug 2026)
163 daily OHLCV records on BSE from Dec. 2025 to Aug. 2026. For live price, key ratios and fundamentals, see SAMTELIN screener.
Share Price All Time High
₹72.95
July 17, 2026
BSE Exchange
Share Price All Time Low
₹2.83
December 24, 2025
BSE Exchange
Highest Volume Trading Day
91,756
July 16, 2026 • ₹69.72
BSE Exchange
Share Price History Data (Dec 2025 - Aug 2026)
SAMTELIN daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹39.60 | ₹39.60 | ₹38.81 | ₹39.00 | 1,720 |
| 2026-08-20 | ₹38.22 | ₹39.78 | ₹38.22 | ₹39.60 | 4,317 |
| 2026-08-19 | ₹39.50 | ₹39.50 | ₹39.00 | ₹39.00 | 7,277 |
| 2026-08-18 | ₹39.98 | ₹40.00 | ₹39.38 | ₹39.50 | 8,096 |
| 2026-08-17 | ₹41.82 | ₹41.82 | ₹40.18 | ₹40.18 | 7,927 |
| 2026-08-14 | ₹43.78 | ₹43.78 | ₹39.62 | ₹41.00 | 16,392 |
| 2026-08-13 | ₹38.90 | ₹42.80 | ₹38.90 | ₹41.70 | 45,692 |
| 2026-08-12 | ₹42.00 | ₹42.51 | ₹38.76 | ₹40.94 | 10,140 |
| 2026-08-11 | ₹41.09 | ₹41.09 | ₹40.10 | ₹40.49 | 24,518 |
| 2026-08-10 | ₹37.28 | ₹39.14 | ₹37.28 | ₹39.14 | 4,768 |
| 2026-08-07 | ₹34.00 | ₹37.28 | ₹33.74 | ₹37.28 | 43,896 |
| 2026-08-06 | ₹35.51 | ₹35.51 | ₹35.51 | ₹35.51 | 7,552 |
| 2026-08-05 | ₹37.37 | ₹37.37 | ₹37.37 | ₹37.37 | 1,493 |
| 2026-08-04 | ₹39.35 | ₹43.45 | ₹39.33 | ₹39.33 | 19,736 |
| 2026-08-03 | ₹41.39 | ₹41.39 | ₹41.39 | ₹41.39 | 3,350 |
| 2026-07-31 | ₹48.00 | ₹48.00 | ₹43.56 | ₹43.56 | 3,182 |
| 2026-07-30 | ₹45.85 | ₹50.67 | ₹45.85 | ₹45.85 | 26,794 |
| 2026-07-29 | ₹48.26 | ₹48.26 | ₹48.26 | ₹48.26 | 2,433 |
| 2026-07-28 | ₹50.80 | ₹50.80 | ₹50.80 | ₹50.80 | 3,185 |
| 2026-07-27 | ₹48.72 | ₹53.84 | ₹48.72 | ₹53.47 | 33,955 |
| 2026-07-24 | ₹51.28 | ₹51.28 | ₹51.28 | ₹51.28 | 3,460 |
| 2026-07-23 | ₹53.97 | ₹53.97 | ₹53.97 | ₹53.97 | 1,955 |
| 2026-07-22 | ₹56.81 | ₹56.81 | ₹56.81 | ₹56.81 | 1,287 |
| 2026-07-21 | ₹59.79 | ₹59.79 | ₹59.79 | ₹59.79 | 1,071 |
| 2026-07-20 | ₹62.93 | ₹62.93 | ₹62.93 | ₹62.93 | 2,559 |
| 2026-07-17 | ₹72.95 | ₹72.95 | ₹66.24 | ₹66.24 | 19,791 |
| 2026-07-16 | ₹66.50 | ₹69.74 | ₹64.00 | ₹69.72 | 91,756 |
| 2026-07-15 | ₹66.50 | ₹66.50 | ₹63.00 | ₹66.42 | 69,456 |
| 2026-07-14 | ₹63.34 | ₹63.34 | ₹63.34 | ₹63.34 | 2,772 |
| 2026-07-13 | ₹60.33 | ₹60.33 | ₹60.33 | ₹60.33 | 4,161 |
| 2026-07-10 | ₹56.34 | ₹57.46 | ₹56.34 | ₹57.46 | 16,796 |
| 2026-07-09 | ₹58.62 | ₹58.62 | ₹56.34 | ₹56.34 | 2,745 |
| 2026-07-08 | ₹57.48 | ₹57.48 | ₹57.48 | ₹57.48 | 3,925 |
| 2026-07-07 | ₹58.66 | ₹58.66 | ₹58.65 | ₹58.65 | 8,075 |
| 2026-07-06 | ₹55.27 | ₹57.51 | ₹55.27 | ₹57.51 | 19,917 |
| 2026-07-03 | ₹56.39 | ₹56.39 | ₹56.39 | ₹56.39 | 13,067 |
| 2026-07-02 | ₹57.54 | ₹57.54 | ₹57.54 | ₹57.54 | 4,092 |
| 2026-07-01 | ₹58.71 | ₹58.71 | ₹58.71 | ₹58.71 | 5,106 |
| 2026-06-30 | ₹62.34 | ₹62.34 | ₹59.90 | ₹59.90 | 6,584 |
| 2026-06-29 | ₹61.12 | ₹61.13 | ₹61.12 | ₹61.12 | 26,995 |
| 2026-06-25 | ₹57.60 | ₹59.94 | ₹57.60 | ₹59.94 | 60,523 |
| 2026-06-24 | ₹58.77 | ₹58.77 | ₹58.77 | ₹58.77 | 6,353 |
| 2026-06-23 | ₹62.40 | ₹62.40 | ₹59.96 | ₹59.96 | 68,548 |
| 2026-06-22 | ₹61.18 | ₹61.18 | ₹61.18 | ₹61.18 | 2,400 |
| 2026-06-19 | ₹59.99 | ₹59.99 | ₹59.99 | ₹59.99 | 2,579 |
| 2026-06-18 | ₹58.82 | ₹58.82 | ₹58.82 | ₹58.82 | 6,200 |
| 2026-06-17 | ₹57.67 | ₹57.67 | ₹57.67 | ₹57.67 | 3,765 |
| 2026-06-16 | ₹56.54 | ₹56.54 | ₹56.54 | ₹56.54 | 850 |
| 2026-06-15 | ₹55.44 | ₹55.44 | ₹55.10 | ₹55.44 | 1,760 |
| 2026-06-12 | ₹54.36 | ₹54.36 | ₹54.36 | ₹54.36 | 1,628 |
| 2026-06-11 | ₹53.30 | ₹53.30 | ₹53.30 | ₹53.30 | 300 |
| 2026-06-10 | ₹52.26 | ₹52.26 | ₹52.00 | ₹52.26 | 1,170 |
| 2026-06-09 | ₹51.24 | ₹51.24 | ₹51.24 | ₹51.24 | 700 |
| 2026-06-08 | ₹50.24 | ₹50.24 | ₹50.24 | ₹50.24 | 2,981 |
| 2026-06-05 | ₹49.26 | ₹49.26 | ₹49.26 | ₹49.26 | 805 |
| 2026-06-04 | ₹48.30 | ₹48.30 | ₹48.30 | ₹48.30 | 700 |
| 2026-06-03 | ₹47.36 | ₹47.36 | ₹47.36 | ₹47.36 | 649 |
| 2026-06-02 | ₹46.44 | ₹46.44 | ₹46.44 | ₹46.44 | 1,125 |
| 2026-06-01 | ₹45.53 | ₹45.53 | ₹45.53 | ₹45.53 | 8,386 |
| 2026-05-29 | ₹44.64 | ₹44.64 | ₹44.64 | ₹44.64 | 86,061 |
| 2026-05-27 | ₹43.77 | ₹43.77 | ₹43.77 | ₹43.77 | 622 |
| 2026-05-26 | ₹42.92 | ₹42.92 | ₹42.92 | ₹42.92 | 3,423 |
| 2026-05-25 | ₹42.08 | ₹42.08 | ₹42.08 | ₹42.08 | 605 |
| 2026-05-22 | ₹41.26 | ₹41.26 | ₹41.26 | ₹41.26 | 22,591 |
| 2026-05-21 | ₹40.46 | ₹40.46 | ₹40.46 | ₹40.46 | 1,950 |
| 2026-05-20 | ₹39.65 | ₹39.67 | ₹39.65 | ₹39.67 | 1,363 |
| 2026-05-19 | ₹38.90 | ₹38.90 | ₹38.90 | ₹38.90 | 1,079 |
| 2026-05-18 | ₹38.14 | ₹38.14 | ₹38.14 | ₹38.14 | 300 |
| 2026-05-15 | ₹37.40 | ₹37.40 | ₹37.40 | ₹37.40 | 5,043 |
| 2026-05-14 | ₹36.67 | ₹36.67 | ₹36.67 | ₹36.67 | 705 |
| 2026-05-13 | ₹35.96 | ₹35.96 | ₹35.96 | ₹35.96 | 610 |
| 2026-05-12 | ₹35.26 | ₹35.26 | ₹35.26 | ₹35.26 | 150 |
| 2026-05-11 | ₹34.57 | ₹34.57 | ₹34.57 | ₹34.57 | 100 |
| 2026-05-08 | ₹33.91 | ₹33.91 | ₹33.90 | ₹33.90 | 1,055 |
| 2026-05-07 | ₹33.25 | ₹33.25 | ₹33.25 | ₹33.25 | 19,651 |
| 2026-05-06 | ₹32.60 | ₹32.60 | ₹32.60 | ₹32.60 | 352 |
| 2026-05-05 | ₹31.97 | ₹31.97 | ₹31.97 | ₹31.97 | 730 |
| 2026-05-04 | ₹31.35 | ₹31.35 | ₹31.35 | ₹31.35 | 301 |
| 2026-04-30 | ₹30.74 | ₹30.74 | ₹30.74 | ₹30.74 | 1,106 |
| 2026-04-29 | ₹30.14 | ₹30.14 | ₹30.14 | ₹30.14 | 839 |
| 2026-04-28 | ₹29.55 | ₹29.55 | ₹29.55 | ₹29.55 | 2,187 |
| 2026-04-27 | ₹28.98 | ₹28.98 | ₹28.98 | ₹28.98 | 1,072 |
| 2026-04-24 | ₹28.42 | ₹28.42 | ₹28.42 | ₹28.42 | 5 |
| 2026-04-23 | ₹27.87 | ₹27.87 | ₹27.87 | ₹27.87 | 1,043 |
| 2026-04-22 | ₹27.33 | ₹27.33 | ₹27.33 | ₹27.33 | 194 |
| 2026-04-21 | ₹26.80 | ₹26.80 | ₹26.80 | ₹26.80 | 1,025 |
| 2026-04-20 | ₹26.28 | ₹26.28 | ₹26.28 | ₹26.28 | 1,958 |
| 2026-04-17 | ₹25.77 | ₹25.77 | ₹25.77 | ₹25.77 | 251 |
| 2026-04-16 | ₹25.27 | ₹25.27 | ₹25.27 | ₹25.27 | 5 |
| 2026-04-15 | ₹24.78 | ₹24.78 | ₹24.78 | ₹24.78 | 550 |
| 2026-04-13 | ₹24.30 | ₹24.30 | ₹24.30 | ₹24.30 | 5,000 |
| 2026-04-10 | ₹23.83 | ₹23.83 | ₹23.83 | ₹23.83 | 455 |
| 2026-04-09 | ₹23.37 | ₹23.37 | ₹23.37 | ₹23.37 | 1,530 |
| 2026-04-08 | ₹22.92 | ₹22.92 | ₹22.92 | ₹22.92 | 2,850 |
| 2026-04-07 | ₹22.48 | ₹22.48 | ₹22.48 | ₹22.48 | 3,353 |
| 2026-04-06 | ₹22.04 | ₹22.04 | ₹22.04 | ₹22.04 | 50 |
| 2026-04-02 | ₹21.61 | ₹21.61 | ₹21.61 | ₹21.61 | 355 |
| 2026-04-01 | ₹21.19 | ₹21.19 | ₹21.19 | ₹21.19 | 1,250 |
| 2026-03-30 | ₹20.78 | ₹20.78 | ₹20.78 | ₹20.78 | 700 |
| 2026-03-27 | ₹20.38 | ₹20.38 | ₹20.38 | ₹20.38 | 3,225 |
| 2026-03-25 | ₹19.99 | ₹19.99 | ₹19.99 | ₹19.99 | 270 |
| 2026-03-24 | ₹19.60 | ₹19.60 | ₹19.60 | ₹19.60 | 50 |
| 2026-03-23 | ₹19.22 | ₹19.22 | ₹19.22 | ₹19.22 | 6,847 |
| 2026-03-20 | ₹18.85 | ₹18.85 | ₹18.85 | ₹18.85 | 6,905 |
| 2026-03-19 | ₹18.49 | ₹18.49 | ₹18.49 | ₹18.49 | 13,765 |
| 2026-03-18 | ₹18.13 | ₹18.13 | ₹18.13 | ₹18.13 | 508 |
| 2026-03-17 | ₹17.78 | ₹17.78 | ₹17.78 | ₹17.78 | 3,085 |
| 2026-03-16 | ₹17.44 | ₹17.44 | ₹17.44 | ₹17.44 | 150 |
| 2026-03-13 | ₹17.10 | ₹17.10 | ₹17.10 | ₹17.10 | 241 |
| 2026-03-12 | ₹16.77 | ₹16.77 | ₹16.77 | ₹16.77 | 550 |
| 2026-03-11 | ₹16.45 | ₹16.45 | ₹16.45 | ₹16.45 | 1,120 |
| 2026-03-10 | ₹16.13 | ₹16.13 | ₹16.13 | ₹16.13 | 50 |
| 2026-03-09 | ₹15.82 | ₹15.82 | ₹15.82 | ₹15.82 | 100 |
| 2026-03-06 | ₹15.51 | ₹15.51 | ₹15.50 | ₹15.51 | 355 |
| 2026-03-05 | ₹15.21 | ₹15.21 | ₹15.21 | ₹15.21 | 5 |
| 2026-03-04 | ₹14.92 | ₹14.92 | ₹14.92 | ₹14.92 | 10 |
| 2026-03-02 | ₹14.63 | ₹14.63 | ₹14.63 | ₹14.63 | 256 |
| 2026-02-27 | ₹14.35 | ₹14.35 | ₹14.35 | ₹14.35 | 576 |
| 2026-02-26 | ₹14.07 | ₹14.07 | ₹14.07 | ₹14.07 | 98 |
| 2026-02-25 | ₹13.80 | ₹13.80 | ₹13.80 | ₹13.80 | 575 |
| 2026-02-24 | ₹13.53 | ₹13.53 | ₹13.53 | ₹13.53 | 200 |
| 2026-02-23 | ₹13.27 | ₹13.27 | ₹13.27 | ₹13.27 | 600 |
| 2026-02-20 | ₹13.01 | ₹13.01 | ₹13.01 | ₹13.01 | 13 |
| 2026-02-19 | ₹12.76 | ₹12.76 | ₹12.76 | ₹12.76 | 211 |
| 2026-02-18 | ₹12.51 | ₹12.51 | ₹12.51 | ₹12.51 | 150 |
| 2026-02-17 | ₹12.27 | ₹12.27 | ₹12.27 | ₹12.27 | 2 |
| 2026-02-16 | ₹12.03 | ₹12.03 | ₹12.03 | ₹12.03 | 1 |
| 2026-02-13 | ₹11.84 | ₹11.84 | ₹11.80 | ₹11.80 | 11 |
| 2026-02-12 | ₹11.61 | ₹11.61 | ₹11.61 | ₹11.61 | 201 |
| 2026-02-11 | ₹11.39 | ₹11.39 | ₹11.39 | ₹11.39 | 514 |
| 2026-02-10 | ₹11.17 | ₹11.17 | ₹11.17 | ₹11.17 | 10,351 |
| 2026-02-09 | ₹10.96 | ₹10.96 | ₹10.96 | ₹10.96 | 2,554 |
| 2026-02-06 | ₹10.75 | ₹10.75 | ₹10.75 | ₹10.75 | 501 |
| 2026-02-05 | ₹10.54 | ₹10.54 | ₹10.54 | ₹10.54 | 1,836 |
| 2026-02-04 | ₹10.34 | ₹10.34 | ₹10.34 | ₹10.34 | 175 |
| 2026-02-03 | ₹10.14 | ₹10.14 | ₹10.14 | ₹10.14 | 2,617 |
| 2026-02-02 | ₹9.95 | ₹9.95 | ₹9.95 | ₹9.95 | 1 |
| 2026-02-01 | ₹9.76 | ₹9.76 | ₹9.76 | ₹9.76 | 1 |
| 2026-01-30 | ₹9.57 | ₹9.57 | ₹9.57 | ₹9.57 | 1 |
| 2026-01-29 | ₹9.39 | ₹9.39 | ₹9.39 | ₹9.39 | 201 |
| 2026-01-28 | ₹9.21 | ₹9.21 | ₹9.21 | ₹9.21 | 1 |
| 2026-01-27 | ₹9.03 | ₹9.03 | ₹9.03 | ₹9.03 | 7,000 |
| 2026-01-23 | ₹8.86 | ₹8.86 | ₹8.86 | ₹8.86 | 3,100 |
| 2026-01-22 | ₹8.44 | ₹8.44 | ₹8.44 | ₹8.44 | 5,531 |
| 2026-01-21 | ₹8.04 | ₹8.04 | ₹8.04 | ₹8.04 | 1,136 |
| 2026-01-20 | ₹7.66 | ₹7.66 | ₹7.66 | ₹7.66 | 3,160 |
| 2026-01-19 | ₹7.30 | ₹7.30 | ₹7.30 | ₹7.30 | 1,365 |
| 2026-01-16 | ₹6.96 | ₹6.96 | ₹6.96 | ₹6.96 | 2 |
| 2026-01-14 | ₹6.63 | ₹6.63 | ₹6.63 | ₹6.63 | 8 |
| 2026-01-13 | ₹6.32 | ₹6.32 | ₹6.32 | ₹6.32 | 851 |
| 2026-01-12 | ₹6.02 | ₹6.02 | ₹6.02 | ₹6.02 | 232 |
| 2026-01-09 | ₹5.48 | ₹5.48 | ₹5.48 | ₹5.48 | 1 |
| 2026-01-08 | ₹4.99 | ₹4.99 | ₹4.99 | ₹4.99 | 111 |
| 2026-01-07 | ₹4.54 | ₹4.54 | ₹4.54 | ₹4.54 | 744 |
| 2026-01-06 | ₹4.33 | ₹4.33 | ₹4.33 | ₹4.33 | 101 |
| 2026-01-05 | ₹4.13 | ₹4.13 | ₹4.13 | ₹4.13 | 1 |
| 2026-01-02 | ₹3.94 | ₹3.94 | ₹3.94 | ₹3.94 | 551 |
| 2026-01-01 | ₹3.76 | ₹3.76 | ₹3.76 | ₹3.76 | 12,691 |
Samtel Share Price Performance Analysis (Dec 2025 - Aug 2026)
SAMTELIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+937.23%
₹3.76 → ₹39.00
Year to Date
Price Volatility
58.89%
High Volatility
Year to Date
Average Daily Volume
6,464
Year to Date Average
BSE Exchange
Samtel Share Price History – Frequently Asked Questions
Common questions about SAMTELIN historical data and records. Analyse SAMTELIN FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Samtel (SAMTELIN)?
The all-time high share price of Samtel was ₹72.95 recorded on July 17, 2026 on the BSE exchange.
What is the all-time low share price of Samtel (SAMTELIN)?
The all-time low share price of Samtel was ₹2.83 recorded on December 24, 2025 on the BSE exchange.
How can I download SAMTELIN historical share price data?
You can download Samtel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMTELIN shares?
The highest trading volume day for Samtel was 91,756 shares traded on July 16, 2026 on the BSE exchange, with share price at ₹69.72.