Price Data Selection & Download
Samtel Share Price All Time Records & Statistics (Dec 2025 - May 2026)
98 daily OHLCV records on BSE from Dec. 2025 to May 2026. Compare with SAMTELIN fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹39.67
May 20, 2026
BSE Exchange
Share Price All Time Low
₹2.83
December 24, 2025
BSE Exchange
Highest Volume Trading Day
19,651
May 07, 2026 • ₹33.25
BSE Exchange
Share Price History Data (Dec 2025 - May 2026)
SAMTELIN daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SAMTELIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+955.05%
₹3.76 → ₹39.67
Year to Date
Price Volatility
53.67%
High Volatility
Year to Date
Average Daily Volume
1,642
Year to Date Average
BSE Exchange
Samtel Share Price History – Frequently Asked Questions
Common questions about SAMTELIN historical data and records. For live price, key ratios and fundamentals, see SAMTELIN screener.
What is the all-time high share price of Samtel (SAMTELIN)?
The all-time high share price of Samtel was ₹39.67 recorded on May 20, 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 19,651 shares traded on May 07, 2026 on the BSE exchange, with share price at ₹33.25.