Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 162.10
+1.05 (0.65%)
At close: Oct 10, 2025
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 159.05 | 162.25 | 157.10 | 161.05 | 161.05 | 1.29% | 398,904 |
| Oct 8, 2025 | 163.10 | 164.45 | 158.55 | 159.00 | 159.00 | -2.51% | 662,016 |
| Oct 7, 2025 | 160.60 | 164.30 | 159.15 | 163.10 | 163.10 | 1.94% | 1,349,676 |
| Oct 6, 2025 | 164.90 | 165.85 | 153.55 | 160.00 | 160.00 | -2.97% | 1,961,563 |
| Oct 3, 2025 | 169.00 | 169.30 | 159.00 | 164.90 | 164.90 | -2.74% | 4,537,630 |
| Oct 1, 2025 | 159.70 | 170.20 | 158.95 | 169.55 | 169.55 | 5.41% | 5,499,518 |
| Sep 30, 2025 | 159.30 | 162.00 | 154.20 | 160.85 | 160.85 | 4.14% | 8,831,591 |
| Sep 29, 2025 | 140.40 | 155.80 | 140.05 | 154.45 | 154.45 | 12.04% | 6,896,383 |
| Sep 26, 2025 | 135.75 | 138.65 | 134.05 | 137.85 | 137.85 | 0.62% | 468,471 |
| Sep 25, 2025 | 135.25 | 138.85 | 132.80 | 137.00 | 137.00 | 1.11% | 677,793 |
| Sep 24, 2025 | 134.65 | 137.40 | 133.70 | 135.50 | 135.50 | 0.37% | 425,017 |
| Sep 23, 2025 | 141.00 | 141.50 | 134.55 | 135.00 | 135.00 | -4.36% | 583,454 |
| Sep 22, 2025 | 142.90 | 143.40 | 139.90 | 141.15 | 141.15 | -1.50% | 515,798 |
| Sep 19, 2025 | 139.80 | 145.55 | 137.65 | 143.30 | 143.30 | 3.02% | 1,362,844 |
| Sep 18, 2025 | 135.65 | 140.00 | 135.30 | 139.10 | 139.10 | 3.04% | 601,905 |
| Sep 17, 2025 | 136.70 | 138.75 | 133.75 | 135.00 | 135.00 | -0.88% | 278,971 |
| Sep 16, 2025 | 136.10 | 136.90 | 135.45 | 136.20 | 136.20 | 0.29% | 133,441 |
| Sep 15, 2025 | 136.85 | 137.95 | 135.65 | 135.80 | 135.80 | -0.22% | 113,256 |
| Sep 12, 2025 | 136.60 | 138.95 | 135.35 | 136.10 | 136.10 | -0.51% | 272,984 |
| Sep 11, 2025 | 137.05 | 138.05 | 136.50 | 136.80 | 136.80 | -0.04% | 176,328 |
| Sep 10, 2025 | 137.00 | 139.00 | 136.30 | 136.85 | 136.85 | 0.40% | 122,561 |
| Sep 9, 2025 | 137.90 | 138.30 | 136.00 | 136.30 | 136.30 | -1.02% | 260,148 |
| Sep 8, 2025 | 137.20 | 141.05 | 137.20 | 137.70 | 137.70 | -0.07% | 497,865 |
| Sep 5, 2025 | 140.35 | 140.85 | 134.50 | 137.80 | 137.80 | 0.66% | 961,966 |
| Sep 4, 2025 | 139.95 | 140.20 | 135.55 | 136.90 | 136.90 | -1.23% | 628,220 |
| Sep 3, 2025 | 138.95 | 141.35 | 138.10 | 138.60 | 138.60 | -0.61% | 948,613 |
| Sep 2, 2025 | 125.40 | 140.50 | 125.25 | 139.45 | 139.45 | 11.34% | 3,244,976 |
| Sep 1, 2025 | 123.90 | 126.05 | 123.55 | 125.25 | 125.25 | 1.05% | 404,212 |
| Aug 29, 2025 | 119.45 | 126.75 | 118.65 | 123.95 | 123.95 | 5.09% | 9,741,832 |
| Aug 28, 2025 | 118.55 | 119.50 | 116.80 | 117.95 | 117.95 | -0.30% | 287,700 |
| Aug 26, 2025 | 120.55 | 122.00 | 117.65 | 118.30 | 118.30 | -2.19% | 4,223,187 |
| Aug 25, 2025 | 124.70 | 124.70 | 120.50 | 120.95 | 120.95 | -0.70% | 133,922 |
| Aug 22, 2025 | 122.15 | 123.60 | 121.40 | 121.80 | 121.80 | -0.94% | 147,042 |
| Aug 21, 2025 | 124.00 | 126.35 | 121.00 | 122.95 | 122.95 | 1.15% | 598,418 |
| Aug 20, 2025 | 123.10 | 124.10 | 120.60 | 121.55 | 121.55 | -1.70% | 262,374 |
| Aug 19, 2025 | 119.10 | 123.95 | 119.00 | 123.65 | 123.65 | 4.35% | 335,429 |
| Aug 18, 2025 | 119.95 | 121.70 | 118.25 | 118.50 | 118.50 | 0.21% | 197,866 |
| Aug 14, 2025 | 121.00 | 121.45 | 117.55 | 118.25 | 118.25 | -1.83% | 269,657 |
| Aug 13, 2025 | 120.65 | 124.35 | 119.55 | 120.45 | 120.45 | 0.71% | 654,822 |
| Aug 12, 2025 | 115.35 | 125.40 | 115.35 | 119.60 | 119.60 | 3.95% | 1,235,359 |
| Aug 11, 2025 | 120.85 | 120.85 | 114.30 | 115.05 | 115.05 | -3.24% | 410,827 |
| Aug 8, 2025 | 121.85 | 122.50 | 118.50 | 118.90 | 118.90 | -1.94% | 135,379 |
| Aug 7, 2025 | 122.80 | 123.30 | 118.25 | 121.25 | 121.25 | -1.26% | 284,079 |
| Aug 6, 2025 | 124.95 | 127.00 | 122.00 | 122.80 | 122.80 | -2.15% | 163,777 |
| Aug 5, 2025 | 126.60 | 128.00 | 124.75 | 125.50 | 125.50 | -0.87% | 306,016 |
| Aug 4, 2025 | 125.80 | 127.10 | 122.50 | 126.60 | 126.60 | 0.40% | 620,295 |
| Aug 1, 2025 | 127.30 | 130.60 | 125.10 | 126.10 | 126.10 | -0.75% | 525,207 |
| Jul 31, 2025 | 122.60 | 129.60 | 121.90 | 127.05 | 127.05 | 2.67% | 716,852 |
| Jul 30, 2025 | 125.50 | 127.30 | 123.30 | 123.75 | 123.75 | -1.32% | 340,003 |
| Jul 29, 2025 | 124.05 | 126.10 | 122.20 | 125.40 | 125.40 | 0.80% | 354,325 |