SAMTEX.BO(SAMTEX.BO)

$1.33—

Chart

SAMTEX.BO(SAMTEX.BO)

BSE

$1.33—

Chart Studio

SAMTEX.BO(SAMTEX.BO)

SAMTEX.BO

Overview Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/18/2026	$1.24	$1.34	$1.24	$1.33	18,645
8/17/2026	$1.39	$1.42	$1.21	$1.29	44,833
8/14/2026	$1.44	$1.44	$1.25	$1.39	20,568
8/13/2026	$1.50	$1.50	$1.41	$1.46	4,187
8/12/2026	$1.48	$1.52	$1.40	$1.46	12,432
8/11/2026	$1.47	$1.50	$1.41	$1.48	6,378
8/10/2026	$1.51	$1.51	$1.41	$1.47	29,512
8/7/2026	$1.45	$1.52	$1.44	$1.49	5,606
8/6/2026	$1.51	$1.51	$1.46	$1.50	13,733
8/5/2026	$1.53	$1.53	$1.44	$1.50	8,147
8/4/2026	$1.46	$1.62	$1.44	$1.53	20,033
8/3/2026	$1.54	$1.54	$1.45	$1.49	12,559
7/31/2026	$1.44	$1.52	$1.44	$1.51	12,236
7/30/2026	$1.45	$1.52	$1.41	$1.52	22,094
7/29/2026	$1.41	$1.54	$1.40	$1.48	15,758
7/28/2026	$1.52	$1.54	$1.45	$1.50	5,093
7/27/2026	$1.55	$1.56	$1.45	$1.49	16,650
7/24/2026	$1.48	$1.54	$1.40	$1.52	20,172
7/23/2026	$1.48	$1.50	$1.41	$1.46	13,079
7/22/2026	$1.52	$1.52	$1.42	$1.48	3,333
7/21/2026	$1.50	$1.54	$1.43	$1.50	18,075
7/20/2026	$1.55	$1.55	$1.37	$1.50	6,608
7/17/2026	$1.51	$1.51	$1.43	$1.43	1,726
7/16/2026	$1.48	$1.57	$1.42	$1.51	2,623
7/15/2026	$1.52	$1.52	$1.44	$1.50	1,853
7/14/2026	$1.62	$1.62	$1.41	$1.50	12,439
7/13/2026	$1.50	$1.57	$1.44	$1.54	11,895
7/10/2026	$1.51	$1.53	$1.44	$1.53	11,219
7/9/2026	$1.42	$1.56	$1.42	$1.52	8,151
7/8/2026	$1.53	$1.55	$1.47	$1.52	10,660
7/7/2026	$1.46	$1.58	$1.45	$1.52	52,662
7/6/2026	$1.58	$1.59	$1.45	$1.58	4,938
7/3/2026	$1.60	$1.60	$1.50	$1.58	52,026
7/2/2026	$1.53	$1.62	$1.44	$1.59	16,916
7/1/2026	$1.44	$1.52	$1.37	$1.50	22,057
6/30/2026	$1.45	$1.46	$1.37	$1.45	25,088
6/29/2026	$1.43	$1.48	$1.43	$1.47	6,187
6/25/2026	$1.59	$1.59	$1.45	$1.48	11,288
6/24/2026	$1.49	$1.56	$1.43	$1.54	29,571
6/23/2026	$1.44	$1.53	$1.38	$1.49	22,670
6/22/2026	$1.42	$1.47	$1.35	$1.46	11,696
6/19/2026	$1.45	$1.45	$1.34	$1.42	4,296
6/18/2026	$1.56	$1.56	$1.37	$1.38	21,369
6/17/2026	$1.42	$1.53	$1.33	$1.49	14,514
6/16/2026	$1.44	$1.55	$1.35	$1.42	6,437
6/15/2026	$1.48	$1.48	$1.38	$1.47	11,005
6/12/2026	$1.40	$1.49	$1.28	$1.49	12,633
6/11/2026	$1.49	$1.49	$1.32	$1.40	11,101
6/10/2026	$1.42	$1.49	$1.34	$1.46	2,791
6/9/2026	$1.37	$1.52	$1.30	$1.45	8,524
6/8/2026	$1.48	$1.48	$1.37	$1.47	9,503
6/5/2026	$1.40	$1.50	$1.32	$1.48	20,428
6/4/2026	$1.38	$1.48	$1.37	$1.37	18,722
6/3/2026	$1.41	$1.46	$1.35	$1.45	9,265
6/2/2026	$1.45	$1.45	$1.34	$1.41	20,403
6/1/2026	$1.40	$1.40	$1.36	$1.40	13,714
5/29/2026	$1.45	$1.45	$1.38	$1.40	18,479
5/27/2026	$1.48	$1.48	$1.41	$1.45	15,066
5/26/2026	$1.46	$1.49	$1.40	$1.48	3,149
5/25/2026	$1.41	$1.46	$1.41	$1.46	3,426
5/22/2026	$1.39	$1.48	$1.38	$1.48	3,384
5/21/2026	$1.40	$1.48	$1.37	$1.45	20,295
5/20/2026	$1.41	$1.47	$1.33	$1.45	7,191

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/18/2026

$1.24

$1.34

$1.24

$1.33

18,645

8/17/2026

$1.39

$1.42

$1.21

$1.29

44,833

8/14/2026

$1.44

$1.25

$1.39

20,568

8/13/2026

$1.50

$1.41

$1.46

4,187

8/12/2026

$1.48

$1.52

$1.40

$1.46

12,432

8/11/2026

$1.47

$1.50

$1.41

$1.48

6,378

8/10/2026

$1.51

$1.41

$1.47

29,512

8/7/2026

$1.45

$1.52

$1.44

$1.49

5,606

8/6/2026

$1.51

$1.46

$1.50

13,733

8/5/2026

$1.53

$1.44

$1.50

8,147

8/4/2026

$1.46

$1.62

$1.44

$1.53

20,033

8/3/2026

$1.54

$1.45

$1.49

12,559

7/31/2026

$1.44

$1.52

$1.44

$1.51

12,236

7/30/2026

$1.45

$1.52

$1.41

$1.52

22,094

7/29/2026

$1.41

$1.54

$1.40

$1.48

15,758

7/28/2026

$1.52

$1.54

$1.45

$1.50

5,093

7/27/2026

$1.55

$1.56

$1.45

$1.49

16,650

7/24/2026

$1.48

$1.54

$1.40

$1.52

20,172

7/23/2026

$1.48

$1.50

$1.41

$1.46

13,079

7/22/2026

$1.52

$1.42

$1.48

3,333

7/21/2026

$1.50

$1.54

$1.43

$1.50

18,075

7/20/2026

$1.55

$1.37

$1.50

6,608

7/17/2026

$1.51

$1.43

1,726

7/16/2026

$1.48

$1.57

$1.42

$1.51

2,623

7/15/2026

$1.52

$1.44

$1.50

1,853

7/14/2026

$1.62

$1.41

$1.50

12,439

7/13/2026

$1.50

$1.57

$1.44

$1.54

11,895

7/10/2026

$1.51

$1.53

$1.44

$1.53

11,219

7/9/2026

$1.42

$1.56

$1.42

$1.52

8,151

7/8/2026

$1.53

$1.55

$1.47

$1.52

10,660

7/7/2026

$1.46

$1.58

$1.45

$1.52

52,662

7/6/2026

$1.58

$1.59

$1.45

$1.58

4,938

7/3/2026

$1.60

$1.50

$1.58

52,026

7/2/2026

$1.53

$1.62

$1.44

$1.59

16,916

7/1/2026

$1.44

$1.52

$1.37

$1.50

22,057

6/30/2026

$1.45

$1.46

$1.37

$1.45

25,088

6/29/2026

$1.43

$1.48

$1.43

$1.47

6,187

6/25/2026

$1.59

$1.45

$1.48

11,288

6/24/2026

$1.49

$1.56

$1.43

$1.54

29,571

6/23/2026

$1.44

$1.53

$1.38

$1.49

22,670

6/22/2026

$1.42

$1.47

$1.35

$1.46

11,696

6/19/2026

$1.45

$1.34

$1.42

4,296

6/18/2026

$1.56

$1.37

$1.38

21,369

6/17/2026

$1.42

$1.53

$1.33

$1.49

14,514

6/16/2026

$1.44

$1.55

$1.35

$1.42

6,437

6/15/2026

$1.48

$1.38

$1.47

11,005

6/12/2026

$1.40

$1.49

$1.28

$1.49

12,633

6/11/2026

$1.49

$1.32

$1.40

11,101

6/10/2026

$1.42

$1.49

$1.34

$1.46

2,791

6/9/2026

$1.37

$1.52

$1.30

$1.45

8,524

6/8/2026

$1.48

$1.37

$1.47

9,503

6/5/2026

$1.40

$1.50

$1.32

$1.48

20,428

6/4/2026

$1.38

$1.48

$1.37

18,722

6/3/2026

$1.41

$1.46

$1.35

$1.45

9,265

6/2/2026

$1.45

$1.34

$1.41

20,403

6/1/2026

$1.40

$1.36

$1.40

13,714

5/29/2026

$1.45

$1.38

$1.40

18,479

5/27/2026

$1.48

$1.41

$1.45

15,066

5/26/2026

$1.46

$1.49

$1.40

$1.48

3,149

5/25/2026

$1.41

$1.46

$1.41

$1.46

3,426

5/22/2026

$1.39

$1.48

$1.38

$1.48

3,384

5/21/2026

$1.40

$1.48

$1.37

$1.45

20,295

5/20/2026

$1.41

$1.47

$1.33

$1.45

7,191