Samtel (India) share price history

BSE: 500371Consumer DurablesSmall Cap

Samtel (India) Ltd. · Face value ₹10 · Listed Jan 1984

₹40.00₹0.09 (0.22%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹40.09.

30 Oct: open ₹40.09, high ₹40.09, low ₹39.90

Market cap: ₹28 Cr4,228th largest listed
P/E: 47.97
P/B: 14.81
Dividend yield: Nonein the last 12 months
ROE: 31.4%
ROCE: −10.0%
Debt to equity: 0.00
Volume, BSE: 1,178

Samtel (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Samtel (India)'s share price is on record from 2 Jan 2007, when it closed at ₹20.50, to 30 Oct 2026. Its highest close was ₹69.72 on 16 Jul 2026 and its lowest ₹1.50 on 20 Jun 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.00	+1,014.2%	69.72	3.76	3.76	72.95	3.76	13,34,354
2025	3.59	+89.9%	3.59	2.97	2.83	3.59	2.83	3,430
2019	1.89	+4.4%	1.90	1.80	1.90	1.90	1.80	5,201
2018	1.81	−9.5%	2.92	1.50	2.10	2.93	1.50	8,95,860
2017	2.00	−58.8%	5.30	1.76	5.09	5.30	1.76	99,318
2016	4.85	−38.8%	8.98	4.40	8.31	8.98	4.39	1,40,242
2015	7.92	+17.3%	10.16	3.75	6.42	10.66	3.75	3,11,306
2014	6.75	+237.5%	7.89	1.73	2.00	7.91	1.73	2,03,488
2013	2.00	−48.1%	3.87	2.00	3.68	4.06	1.91	1,07,592
2012	3.85	−22.4%	7.05	3.85	5.20	7.40	3.68	43,922
2011	4.96	−36.4%	8.00	4.96	7.80	8.15	4.96	19,352
2010	7.80	−29.0%	13.49	7.80	10.60	14.00	7.71	1,18,605
2009	10.98	+46.4%	11.39	6.34	7.60	11.54	6.33	84,159
2008	7.50	−59.2%	20.15	6.81	19.30	20.25	6.51	1,86,217
2007	18.40	–	23.35	12.20	20.50	26.90	12.10	5,32,679

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 24 Dec 2025. The change in 2025 is on the close at the end of 2019, the last year before it with a trade. The 2019 close is its last trade, on 24 Jun 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.00	−29.8%	55.85	55.85	39.90	22,058
Sep 2026	56.98	+43.4%	39.74	58.14	36.71	2,68,208
Aug 2026	39.74	−8.8%	41.39	43.78	33.74	2,29,610
Jul 2026	43.56	−27.3%	58.71	72.95	43.56	3,41,540
Jun 2026	59.90	+34.2%	45.53	62.40	45.53	2,05,001
May 2026	44.64	+45.2%	31.35	44.64	31.35	1,46,691
Apr 2026	30.74	+47.9%	21.19	30.74	21.19	25,078
Mar 2026	20.78	+44.8%	14.63	20.78	14.63	38,192
Feb 2026	14.35	+49.9%	9.76	14.35	9.76	21,188
Jan 2026	9.57	+166.6%	3.76	9.57	3.76	36,788
Dec 2025	3.59	+89.9%	2.83	3.59	2.83	3,430
Jun 2019	1.89	0.0%	1.89	1.89	1.89	200
May 2019	1.89	+5.0%	1.80	1.89	1.80	319
Jan 2019	1.80	−0.6%	1.90	1.90	1.80	4,682
Dec 2018	1.81	−4.7%	1.90	1.90	1.81	120
Nov 2018	1.90	−20.5%	2.39	2.39	1.90	10,831
Oct 2018	2.39	+11.7%	2.24	2.93	2.24	91,194
Sep 2018	2.14	+36.3%	1.57	2.14	1.50	9,716
Aug 2018	1.57	+4.7%	1.50	1.57	1.50	211
Jul 2018	1.50	0.0%	1.50	1.50	1.50	1
Jun 2018	1.50	−3.8%	1.55	1.55	1.50	140
May 2018	1.56	−9.3%	1.64	1.64	1.56	361
Apr 2018	1.72	−4.4%	1.80	1.80	1.72	6,83,812
Mar 2018	1.80	−8.6%	1.88	1.88	1.79	30,408
Feb 2018	1.97	−1.5%	2.10	2.10	1.95	13,727
Jan 2018	2.00	0.0%	2.10	2.10	2.00	55,339
Dec 2017	2.00	+4.2%	2.01	2.11	1.91	10,559
Nov 2017	1.92	+3.8%	1.76	1.92	1.76	3,315
Oct 2017	1.85	−4.6%	1.85	1.85	1.85	841
Sep 2017	1.94	−9.3%	2.04	2.04	1.94	55
Aug 2017	2.14	−10.8%	2.28	2.28	2.14	6,853
Jul 2017	2.40	−17.8%	2.78	2.78	2.40	4,593
Jun 2017	2.92	−9.6%	3.37	3.37	2.78	2,920
May 2017	3.23	−10.5%	3.43	3.79	3.09	23,369
Apr 2017	3.61	−5.0%	3.80	4.00	3.61	14,542
Mar 2017	3.80	−24.8%	5.00	5.30	3.80	12,686
Feb 2017	5.05	+9.5%	4.38	5.05	4.17	18,840
Jan 2017	4.61	−4.9%	5.09	5.12	4.61	745
Dec 2016	4.85	−5.5%	5.38	5.38	4.39	1,668
Nov 2016	5.13	−23.2%	6.68	7.34	5.13	11,992
Oct 2016	6.68	+30.0%	5.00	6.68	5.00	71,437
Sep 2016	5.14	−17.6%	5.93	6.00	4.91	13,458
Aug 2016	6.24	−9.0%	7.20	7.55	6.24	1,162
Jul 2016	6.86	−14.3%	8.00	8.00	6.86	824
Jun 2016	8.00	+1.3%	8.00	8.00	8.00	1,100
May 2016	7.90	+4.2%	7.50	8.21	7.50	6,624
Apr 2016	7.58	+4.6%	7.60	7.60	7.22	1,207
Mar 2016	7.25	−0.7%	7.65	7.65	7.25	815
Feb 2016	7.30	−18.2%	8.98	8.98	7.30	1,801
Jan 2016	8.92	+12.6%	8.31	8.94	8.10	28,154
Dec 2015	7.92	0.0%	7.92	7.92	6.51	21,296
Nov 2015	7.92	+23.4%	6.74	7.92	6.74	8,640
Oct 2015	6.42	+29.7%	5.19	6.43	4.67	6,047
Sep 2015	4.95	+19.6%	3.94	4.95	3.75	1,125
Aug 2015	4.14	−32.1%	5.80	6.06	4.14	11,981
Jul 2015	6.10	−22.9%	7.52	8.20	6.10	15,072
Jun 2015	7.91	+12.2%	7.40	9.42	7.40	12,405
May 2015	7.05	−17.8%	8.89	9.20	7.05	18,480
Apr 2015	8.58	+32.8%	6.14	8.59	5.57	87,854
Mar 2015	6.46	−27.0%	8.41	10.66	6.46	25,410
Feb 2015	8.85	+18.2%	7.86	9.75	7.03	69,053
Jan 2015	7.49	+11.0%	6.42	7.60	5.91	33,943
Dec 2014	6.75	+12.5%	5.70	7.91	5.42	34,903
Nov 2014	6.00	+4.3%	6.00	6.64	5.72	19,238
Oct 2014	5.75	+4.9%	5.75	5.75	5.75	7,500
Sep 2014	5.48	+17.6%	4.43	5.48	3.80	19,678
Aug 2014	4.66	−0.6%	4.92	5.16	4.66	10,190
Jul 2014	4.69	+4.2%	4.49	4.77	3.73	71,688
Jun 2014	4.50	+51.0%	3.12	4.70	3.11	12,491
May 2014	2.98	+32.4%	2.36	2.98	2.25	2,110
Apr 2014	2.25	+3.2%	2.10	2.35	2.05	6,356
Mar 2014	2.18	+9.0%	1.91	2.18	1.73	6,715
Feb 2014	2.00	+4.7%	2.00	2.00	2.00	200
Jan 2014	1.91	−4.5%	2.00	2.09	1.82	12,419
Dec 2013	2.00	−14.5%	2.45	2.82	1.91	31,500
Nov 2013	2.34	−0.8%	2.40	2.59	1.93	32,400
Jul 2013	2.36	0.0%	2.25	2.36	2.25	2,300
May 2013	2.36	−0.4%	2.48	2.48	2.36	200
Apr 2013	2.37	−4.8%	2.49	2.49	2.15	6,158
Mar 2013	2.49	−17.3%	2.86	2.86	2.49	329
Feb 2013	3.01	−22.2%	4.06	4.06	2.87	22,706
Jan 2013	3.87	+0.5%	3.68	3.87	3.26	11,999
Dec 2012	3.85	−25.2%	4.90	4.93	3.68	5,213
Nov 2012	5.15	−25.7%	6.59	6.59	4.89	8,890
Oct 2012	6.93	+28.6%	5.13	6.93	5.13	10,090
Sep 2012	5.39	−3.8%	5.35	5.96	5.35	1,635
Aug 2012	5.60	−1.8%	5.60	5.60	5.60	500
Jul 2012	5.70	−4.8%	5.90	5.90	5.61	531
May 2012	5.99	+10.9%	5.67	6.00	5.50	1,352
Apr 2012	5.40	−9.8%	5.99	6.28	5.40	1,415
Mar 2012	5.99	−10.6%	6.37	6.37	5.99	7,302
Feb 2012	6.70	+7.7%	6.50	7.40	5.94	5,644
Jan 2012	6.22	+25.4%	5.20	6.22	5.20	1,350
Dec 2011	4.96	−17.2%	5.94	5.95	4.96	727
Nov 2011	5.99	0.0%	5.99	5.99	5.99	268
Oct 2011	5.99	0.0%	5.99	5.99	5.99	21
Sep 2011	5.99	−4.9%	5.99	5.99	5.99	72
Aug 2011	6.30	+3.3%	6.00	6.30	6.00	590
Jul 2011	6.10	−4.2%	6.30	6.30	6.10	125
Jun 2011	6.37	+6.2%	5.71	6.37	5.71	3,661
May 2011	6.00	0.0%	6.05	6.35	6.00	384
Apr 2011	6.00	−2.9%	6.25	6.90	5.70	3,149
Mar 2011	6.18	−13.1%	7.46	7.75	6.18	1,414
Feb 2011	7.11	−1.3%	6.91	7.22	6.25	1,669
Jan 2011	7.20	−7.7%	7.80	8.15	7.16	7,272
Dec 2010	7.80	−13.4%	9.00	11.45	7.71	9,555
Nov 2010	9.01	+3.6%	8.50	10.99	8.31	13,599
Oct 2010	8.70	−11.6%	9.35	9.91	8.51	11,891
Sep 2010	9.84	+3.7%	9.45	10.83	8.60	20,207
Aug 2010	9.49	+4.6%	8.67	10.03	8.41	3,785
Jul 2010	9.07	+5.1%	8.50	9.95	8.36	10,012
Jun 2010	8.63	+0.8%	8.22	9.89	7.87	6,931
May 2010	8.56	−18.5%	10.00	10.50	8.16	6,915
Apr 2010	10.50	−1.9%	10.70	12.70	9.60	9,292
Mar 2010	10.70	+9.4%	9.75	10.96	9.25	1,877
Feb 2010	9.78	−22.3%	12.50	12.90	8.90	6,870
Jan 2010	12.58	+14.6%	10.60	14.00	10.33	17,671
Dec 2009	10.98	+8.7%	9.61	11.54	9.60	7,880
Nov 2009	10.10	+2.0%	9.85	10.55	8.82	4,001
Oct 2009	9.90	+4.2%	9.50	10.00	9.48	8,405
Sep 2009	9.50	−6.9%	10.18	10.18	8.56	11,847
Aug 2009	10.20	+6.5%	9.12	10.20	8.56	7,166
Jul 2009	9.58	+30.5%	7.02	9.59	7.02	6,953
Jun 2009	7.34	−8.6%	8.38	9.18	6.79	14,728
May 2009	8.03	+7.8%	7.08	8.24	6.65	14,805
Apr 2009	7.45	+1.5%	7.33	7.73	7.00	1,972
Mar 2009	7.34	+8.7%	6.42	7.34	6.33	5,775
Feb 2009	6.75	−10.7%	7.90	7.90	6.75	310
Jan 2009	7.56	+0.8%	7.60	7.95	7.56	317
Dec 2008	7.50	+9.5%	6.51	7.50	6.51	1,274
Nov 2008	6.85	−9.6%	7.45	7.70	6.85	3,885
Oct 2008	7.58	−21.9%	9.25	9.42	7.58	2,350
Sep 2008	9.71	+4.4%	9.76	10.22	9.00	4,815
Aug 2008	9.30	−15.9%	11.10	11.10	9.30	13,778
Jul 2008	11.06	+19.1%	8.85	11.09	8.41	19,846
Jun 2008	9.29	−12.8%	10.12	10.74	9.28	6,255
May 2008	10.65	−3.2%	10.50	11.64	10.26	21,011
Apr 2008	11.00	+1.5%	10.35	11.43	10.16	9,385
Mar 2008	10.84	−21.6%	14.20	14.20	9.87	5,661
Feb 2008	13.83	−1.9%	13.75	15.19	12.86	15,760
Jan 2008	14.10	−23.4%	19.30	20.25	14.05	82,197
Dec 2007	18.40	+32.2%	13.89	19.35	13.85	70,397
Nov 2007	13.92	+2.0%	13.10	16.10	12.10	32,554
Oct 2007	13.65	−19.7%	16.45	17.50	13.00	44,736
Sep 2007	17.00	+14.1%	14.30	19.62	14.30	68,876
Aug 2007	14.90	−4.2%	14.80	16.00	13.35	14,061
Jul 2007	15.55	−2.8%	15.50	18.50	15.00	28,510
Jun 2007	16.00	−2.7%	15.35	18.35	14.50	14,102
May 2007	16.45	−3.8%	17.10	20.30	13.20	19,521
Apr 2007	17.10	−11.4%	16.30	20.30	15.90	22,266
Mar 2007	19.30	+5.2%	18.00	20.70	13.00	1,30,648
Feb 2007	18.35	−13.0%	20.20	22.50	16.05	39,930
Jan 2007	21.10	–	20.50	26.90	20.00	47,078

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	40.09	40.09	39.90	40.00	40.02	1,178
29 Oct 2026	40.40	40.40	40.09	40.09	40.40	1,231
28 Oct 2026	40.90	40.90	40.90	40.90	40.90	1,398
27 Oct 2026	41.69	41.72	41.69	41.72	41.71	2,168
26 Oct 2026	42.00	42.54	41.69	42.54	42.54	4,932
23 Oct 2026	42.54	42.54	42.54	42.54	42.54	19
22 Oct 2026	43.40	43.40	43.40	43.40	43.40	31
21 Oct 2026	44.28	44.50	44.28	44.28	44.28	261
19 Oct 2026	45.18	45.18	45.18	45.18	45.18	251
16 Oct 2026	46.10	46.10	46.10	46.10	46.10	2,046
15 Oct 2026	47.04	47.04	47.04	47.04	47.04	27
14 Oct 2026	47.99	48.00	47.99	47.99	47.99	110
13 Oct 2026	48.96	48.96	48.96	48.96	48.96	165
12 Oct 2026	49.95	49.95	49.95	49.95	49.95	385
9 Oct 2026	50.96	51.00	50.96	50.96	50.96	1,200
8 Oct 2026	51.53	52.00	51.53	52.00	51.65	395
7 Oct 2026	52.58	52.58	52.58	52.58	52.58	394
6 Oct 2026	53.65	53.65	53.65	53.65	53.65	499
5 Oct 2026	54.74	54.74	54.74	54.74	54.74	478
1 Oct 2026	55.85	55.85	55.85	55.85	55.85	4,890
30 Sep 2026	56.98	56.98	56.98	56.98	56.98	3,981
29 Sep 2026	58.13	58.14	57.60	58.14	58.14	22,283

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
24 Dec 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.