Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 148.90
-3.15 (-2.07%)
At close: Apr 21, 2026
BOM:535789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 153.20 | 153.95 | 147.90 | 148.90 | 148.90 | -2.07% | 358,102 |
| Apr 20, 2026 | 154.00 | 154.45 | 151.50 | 152.05 | 152.05 | -1.52% | 190,165 |
| Apr 17, 2026 | 155.00 | 155.25 | 153.30 | 154.40 | 154.40 | -0.39% | 454,927 |
| Apr 16, 2026 | 157.40 | 157.75 | 154.30 | 155.00 | 155.00 | -0.90% | 275,166 |
| Apr 15, 2026 | 156.95 | 157.40 | 155.15 | 156.40 | 156.40 | 1.56% | 265,182 |
| Apr 13, 2026 | 151.35 | 155.00 | 151.30 | 154.00 | 154.00 | -1.31% | 594,430 |
| Apr 10, 2026 | 154.95 | 156.95 | 153.20 | 156.05 | 156.05 | 1.79% | 990,097 |
| Apr 9, 2026 | 151.65 | 154.50 | 149.35 | 153.30 | 153.30 | 0.39% | 461,376 |
| Apr 8, 2026 | 150.05 | 153.45 | 146.75 | 152.70 | 152.70 | 5.24% | 748,982 |
| Apr 7, 2026 | 145.75 | 147.00 | 144.70 | 145.10 | 145.10 | -1.59% | 264,795 |
| Apr 6, 2026 | 147.00 | 148.95 | 144.40 | 147.45 | 147.45 | 0.34% | 599,766 |
| Apr 2, 2026 | 146.60 | 147.85 | 141.95 | 146.95 | 146.95 | 0.20% | 520,225 |
| Apr 1, 2026 | 155.90 | 156.70 | 146.00 | 146.65 | 146.65 | -1.91% | 1,157,336 |
| Mar 30, 2026 | 148.50 | 151.30 | 146.10 | 149.50 | 149.50 | 0.74% | 1,098,163 |
| Mar 27, 2026 | 145.05 | 150.70 | 144.90 | 148.40 | 148.40 | 0.95% | 1,632,574 |
| Mar 25, 2026 | 144.40 | 155.30 | 143.10 | 147.00 | 147.00 | 6.21% | 4,200,119 |
| Mar 24, 2026 | 135.50 | 139.65 | 129.65 | 138.40 | 138.40 | 6.50% | 682,379 |
| Mar 23, 2026 | 136.00 | 136.45 | 129.00 | 129.95 | 129.95 | -5.73% | 3,103,608 |
| Mar 20, 2026 | 137.35 | 142.35 | 137.00 | 137.85 | 137.85 | 0.92% | 472,632 |
| Mar 19, 2026 | 141.10 | 141.10 | 136.05 | 136.60 | 136.60 | -3.19% | 202,966 |
| Mar 18, 2026 | 140.00 | 142.90 | 140.00 | 141.10 | 141.10 | 1.36% | 598,113 |
| Mar 17, 2026 | 138.05 | 142.10 | 138.05 | 139.20 | 139.20 | 0.83% | 219,548 |
| Mar 16, 2026 | 140.55 | 140.90 | 137.55 | 138.05 | 138.05 | -1.57% | 483,938 |
| Mar 13, 2026 | 142.05 | 142.80 | 139.30 | 140.25 | 140.25 | -1.48% | 197,755 |
| Mar 12, 2026 | 145.85 | 145.85 | 141.95 | 142.35 | 142.35 | -2.10% | 115,168 |
| Mar 11, 2026 | 145.35 | 149.25 | 144.80 | 145.40 | 145.40 | 0.28% | 206,139 |
| Mar 10, 2026 | 144.35 | 145.80 | 141.65 | 145.00 | 145.00 | 2.18% | 260,908 |
| Mar 9, 2026 | 138.05 | 142.55 | 137.25 | 141.90 | 141.90 | -0.32% | 973,178 |
| Mar 6, 2026 | 144.50 | 147.10 | 142.00 | 142.35 | 142.35 | -1.86% | 104,511 |
| Mar 5, 2026 | 142.05 | 145.85 | 142.05 | 145.05 | 145.05 | 1.97% | 176,923 |
| Mar 4, 2026 | 143.75 | 144.00 | 140.00 | 142.25 | 142.25 | -2.47% | 277,086 |
| Mar 2, 2026 | 137.05 | 149.20 | 137.05 | 145.85 | 145.85 | -2.70% | 222,952 |
| Feb 27, 2026 | 153.80 | 154.85 | 149.00 | 149.90 | 149.90 | -2.47% | 262,543 |
| Feb 26, 2026 | 157.95 | 158.15 | 153.00 | 153.70 | 153.70 | -2.94% | 483,314 |
| Feb 25, 2026 | 154.50 | 162.00 | 153.70 | 158.35 | 158.35 | 3.33% | 990,424 |
| Feb 24, 2026 | 155.00 | 156.50 | 148.95 | 153.25 | 153.25 | -0.87% | 572,679 |
| Feb 23, 2026 | 154.65 | 155.15 | 152.20 | 154.60 | 154.60 | 0.45% | 368,269 |
| Feb 20, 2026 | 151.50 | 154.90 | 151.40 | 153.90 | 153.90 | 1.65% | 715,569 |
| Feb 19, 2026 | 149.00 | 151.70 | 149.00 | 151.40 | 151.40 | 1.85% | 642,823 |
| Feb 18, 2026 | 148.05 | 149.65 | 147.50 | 148.65 | 148.65 | 0.92% | 156,412 |
| Feb 17, 2026 | 146.15 | 148.50 | 146.15 | 147.30 | 147.30 | -0.10% | 65,327 |
| Feb 16, 2026 | 145.80 | 148.75 | 143.60 | 147.45 | 147.45 | 2.36% | 423,559 |
| Feb 13, 2026 | 148.40 | 148.40 | 143.25 | 144.05 | 144.05 | -1.84% | 257,124 |
| Feb 12, 2026 | 147.95 | 148.45 | 145.95 | 146.75 | 146.75 | -1.15% | 197,903 |
| Feb 11, 2026 | 148.15 | 149.35 | 146.30 | 148.45 | 148.45 | 0.81% | 347,489 |
| Feb 10, 2026 | 149.40 | 150.15 | 146.90 | 147.25 | 147.25 | -1.44% | 347,826 |
| Feb 9, 2026 | 146.55 | 150.05 | 146.55 | 149.40 | 149.40 | 2.47% | 342,540 |
| Feb 6, 2026 | 146.40 | 146.85 | 144.05 | 145.80 | 145.80 | 0.10% | 143,724 |
| Feb 5, 2026 | 149.70 | 149.70 | 144.95 | 145.65 | 145.65 | -2.77% | 196,259 |
| Feb 4, 2026 | 147.95 | 152.15 | 146.20 | 149.80 | 149.80 | 0.91% | 341,036 |