Stock listing
BSE:SAMTELIN Samtel India Ltd Share Price
Follow Samtel India Ltd into a list and get an email when it puts out news.
Share price · BSE:SAMTELIN
₹40.00 INR -0.09 (-0.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹39.90 – ₹40.09 INROct 30, 2026
- Volume
- 1,178 sharesOct 30, 2026
- Traded on an average day
- ₹366,856 INRMedian day 4,711 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SAMTELIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹40.00 | -0.09 | -0.2% | ₹40.09 | ₹40.09 | ₹39.90 | 1,178 | |
| ₹40.09 | -0.81 | -2.0% | ₹40.40 | ₹40.40 | ₹40.09 | 1,231 | |
| ₹40.90 | -0.82 | -2.0% | ₹40.90 | ₹40.90 | ₹40.90 | 1,398 | |
| ₹41.72 | -0.82 | -1.9% | ₹41.69 | ₹41.72 | ₹41.69 | 2,168 | |
| ₹42.54 | 0.00 | 0.0% | ₹42.00 | ₹42.54 | ₹41.69 | 4,932 | |
| ₹42.54 | -0.86 | -2.0% | ₹42.54 | ₹42.54 | ₹42.54 | 19 | |
| ₹43.40 | -0.88 | -2.0% | ₹43.40 | ₹43.40 | ₹43.40 | 31 | |
| ₹44.28 | -0.90 | -2.0% | ₹44.28 | ₹44.50 | ₹44.28 | 261 | |
| ₹45.18 | -0.92 | -2.0% | ₹45.18 | ₹45.18 | ₹45.18 | 251 | |
| ₹46.10 | -0.94 | -2.0% | ₹46.10 | ₹46.10 | ₹46.10 | 2,046 | |
| ₹47.04 | -0.95 | -2.0% | ₹47.04 | ₹47.04 | ₹47.04 | 27 | |
| ₹47.99 | -0.97 | -2.0% | ₹47.99 | ₹48.00 | ₹47.99 | 110 | |
| ₹48.96 | -0.99 | -2.0% | ₹48.96 | ₹48.96 | ₹48.96 | 165 | |
| ₹49.95 | -1.01 | -2.0% | ₹49.95 | ₹49.95 | ₹49.95 | 385 | |
| ₹50.96 | -1.04 | -2.0% | ₹50.96 | ₹51.00 | ₹50.96 | 1,200 | |
| ₹52.00 | -0.58 | -1.1% | ₹51.53 | ₹52.00 | ₹51.53 | 395 | |
| ₹52.58 | -1.07 | -2.0% | ₹52.58 | ₹52.58 | ₹52.58 | 394 | |
| ₹53.65 | -1.09 | -2.0% | ₹53.65 | ₹53.65 | ₹53.65 | 499 | |
| ₹54.74 | -1.11 | -2.0% | ₹54.74 | ₹54.74 | ₹54.74 | 478 | |
| ₹55.85 | -1.13 | -2.0% | ₹55.85 | ₹55.85 | ₹55.85 | 4,890 | |
| ₹56.98 | -1.16 | -2.0% | ₹56.98 | ₹56.98 | ₹56.98 | 3,981 | |
| ₹58.14 | +2.76 | +5.0% | ₹58.13 | ₹58.14 | ₹57.60 | 22,283 | |
| ₹55.38 | +2.63 | +5.0% | ₹55.00 | ₹55.38 | ₹54.06 | 6,402 | |
| ₹52.75 | +2.51 | +5.0% | ₹52.75 | ₹52.75 | ₹47.73 | 13,220 | |
| ₹50.24 | +2.39 | +5.0% | ₹50.20 | ₹50.24 | ₹50.20 | 6,140 | |
| ₹47.85 | +2.27 | +5.0% | ₹47.73 | ₹47.85 | ₹43.43 | 12,105 | |
| ₹45.58 | +2.16 | +5.0% | ₹45.59 | ₹45.59 | ₹43.50 | 45,657 | |
| ₹43.42 | +2.06 | +5.0% | ₹43.42 | ₹43.42 | ₹43.42 | 27,880 | |
| ₹41.36 | +0.81 | +2.0% | ₹41.36 | ₹41.36 | ₹41.36 | 61,016 | |
| ₹40.55 | +0.79 | +2.0% | ₹40.55 | ₹40.55 | ₹40.55 | 5,842 | |
| ₹39.76 | +0.77 | +2.0% | ₹39.70 | ₹39.76 | ₹39.70 | 17,444 | |
| ₹38.99 | -0.46 | -1.2% | ₹38.67 | ₹39.00 | ₹38.67 | 4,654 | |
| ₹39.45 | -0.80 | -2.0% | ₹39.45 | ₹39.90 | ₹39.45 | 5,972 | |
| ₹40.25 | +0.73 | +1.8% | ₹40.00 | ₹40.25 | ₹40.00 | 3,078 | |
| ₹39.52 | +0.58 | +1.5% | ₹39.71 | ₹39.71 | ₹38.17 | 912 | |
| ₹38.94 | +0.75 | +2.0% | ₹38.95 | ₹38.95 | ₹37.43 | 947 | |
| ₹38.19 | +0.74 | +2.0% | ₹37.46 | ₹38.19 | ₹36.71 | 6,728 | |
| ₹37.45 | -0.74 | -1.9% | ₹37.43 | ₹37.45 | ₹37.43 | 5,885 | |
| ₹38.19 | 0.00 | 0.0% | ₹38.00 | ₹38.95 | ₹38.00 | 7,885 | |
| ₹38.19 | -0.77 | -2.0% | ₹38.50 | ₹38.50 | ₹38.19 | 8,288 | |
| ₹38.96 | -0.78 | -2.0% | ₹39.74 | ₹39.74 | ₹38.96 | 1,889 | |
| ₹39.74 | +0.77 | +2.0% | ₹39.74 | ₹39.74 | ₹39.74 | 6,987 | |
| ₹38.97 | +0.76 | +2.0% | ₹38.97 | ₹38.97 | ₹38.97 | 467 | |
| ₹38.21 | +0.74 | +2.0% | ₹37.47 | ₹38.21 | ₹37.47 | 6,814 | |
| ₹37.47 | -0.75 | -2.0% | ₹38.25 | ₹38.25 | ₹37.46 | 1,841 | |
| ₹38.22 | -0.78 | -2.0% | ₹39.00 | ₹39.00 | ₹38.22 | 6,423 | |
| ₹39.00 | 0.00 | 0.0% | ₹39.00 | ₹39.00 | ₹39.00 | 204 | |
| ₹39.00 | -0.60 | -1.5% | ₹39.60 | ₹39.60 | ₹38.81 | 1,720 | |
| ₹39.60 | +0.60 | +1.5% | ₹38.22 | ₹39.78 | ₹38.22 | 4,317 | |
| ₹39.00 | -0.50 | -1.3% | ₹39.50 | ₹39.50 | ₹39.00 | 7,277 | |
| ₹39.50 | -0.68 | -1.7% | ₹39.98 | ₹40.00 | ₹39.38 | 8,096 | |
| ₹40.18 | -0.82 | -2.0% | ₹41.82 | ₹41.82 | ₹40.18 | 7,927 | |
| ₹41.00 | -0.70 | -1.7% | ₹43.78 | ₹43.78 | ₹39.62 | 16,392 | |
| ₹41.70 | +0.76 | +1.9% | ₹38.90 | ₹42.80 | ₹38.90 | 45,692 | |
| ₹40.94 | +0.45 | +1.1% | ₹42.00 | ₹42.51 | ₹38.76 | 10,140 | |
| ₹40.49 | +1.35 | +3.4% | ₹41.09 | ₹41.09 | ₹40.10 | 24,518 | |
| ₹39.14 | +1.86 | +5.0% | ₹37.28 | ₹39.14 | ₹37.28 | 4,768 | |
| ₹37.28 | +1.77 | +5.0% | ₹34.00 | ₹37.28 | ₹33.74 | 43,896 | |
| ₹35.51 | -1.86 | -5.0% | ₹35.51 | ₹35.51 | ₹35.51 | 7,552 | |
| ₹37.37 | -1.96 | -5.0% | ₹37.37 | ₹37.37 | ₹37.37 | 1,493 | |
| ₹39.33 | -2.06 | -5.0% | ₹39.35 | ₹43.45 | ₹39.33 | 19,736 | |
| ₹41.39 | -2.17 | -5.0% | ₹41.39 | ₹41.39 | ₹41.39 | 3,350 | |
| ₹43.56 | -2.29 | -5.0% | ₹48.00 | ₹48.00 | ₹43.56 | 3,182 | |
| ₹45.85 | -2.41 | -5.0% | ₹45.85 | ₹50.67 | ₹45.85 | 26,794 |
- Ticker
- BSE:SAMTELIN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Aug 12, 2026
Samtel India Ltd Press Release Aug 12 2026
Latest news
Samtel India Ltd Press Release Aug 12 2026
Aug 12, 2026
Closed ₹41.70 (+1.9%) on Aug 13, 2026
Samtel India Ltd Press Release Jul 31 2026
Jul 31, 2026
Closed ₹41.39 (-5.0%) on Aug 3, 2026
Samtel India Ltd Press Release Jun 26 2026
Jun 26, 2026
Closed ₹61.12 (+2.0%) on Jun 29, 2026
Samtel India Ltd Press Release May 30 2026
May 30, 2026
Closed ₹45.53 (+2.0%) on Jun 1, 2026
Samtel India Ltd Press Release Apr 28 2026
Apr 28, 2026
Closed ₹30.14 (+2.0%) on Apr 29, 2026
Samtel India Ltd Press Release Apr 08 2026
Apr 8, 2026
Closed ₹23.37 (+2.0%) on Apr 9, 2026
Samtel India Ltd Press Release Feb 03 2026
Feb 3, 2026
Closed ₹10.14 (+1.9%) on Feb 3, 2026
Samtel India Ltd Press Release Jan 06 2026
Jan 6, 2026
Closed ₹4.33 (+4.8%) on Jan 6, 2026
Samtel India Ltd on 6ix
- News releases
- 11 in the last 12 months · 18 in all · newest Aug 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Samtel India Ltd.