Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 116.15
+2.20 (1.93%)
At close: Oct 28, 2026
BOM:535789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 112.90 | 116.70 | 112.70 | 116.15 | 116.15 | 1.93% | 152,373 |
| Oct 27, 2026 | 112.00 | 115.60 | 112.00 | 113.95 | 113.95 | 1.20% | 418,259 |
| Oct 26, 2026 | 114.85 | 115.30 | 111.55 | 112.60 | 112.60 | -2.09% | 914,369 |
| Oct 23, 2026 | 118.85 | 119.55 | 113.15 | 115.00 | 115.00 | -3.69% | 622,584 |
| Oct 22, 2026 | 122.00 | 123.25 | 119.00 | 119.40 | 119.40 | -2.69% | 294,916 |
| Oct 21, 2026 | 125.15 | 126.10 | 121.00 | 122.70 | 122.70 | -2.35% | 371,588 |
| Oct 19, 2026 | 134.35 | 134.35 | 125.00 | 125.65 | 125.65 | -6.06% | 335,318 |
| Oct 16, 2026 | 137.70 | 137.70 | 131.40 | 133.75 | 133.75 | -2.34% | 331,371 |
| Oct 15, 2026 | 132.35 | 139.50 | 132.00 | 136.95 | 136.95 | 3.16% | 887,510 |
| Oct 14, 2026 | 134.20 | 134.80 | 132.35 | 132.75 | 132.75 | -1.81% | 321,822 |
| Oct 13, 2026 | 132.60 | 135.80 | 131.35 | 135.20 | 135.20 | 2.11% | 207,346 |
| Oct 12, 2026 | 126.65 | 132.90 | 126.65 | 132.40 | 132.40 | 4.71% | 488,966 |
| Oct 9, 2026 | 128.85 | 129.15 | 125.70 | 126.45 | 126.45 | -0.94% | 273,461 |
| Oct 8, 2026 | 132.35 | 133.10 | 127.25 | 127.65 | 127.65 | -4.02% | 508,867 |
| Oct 7, 2026 | 134.50 | 135.10 | 132.25 | 133.00 | 133.00 | -1.04% | 254,952 |
| Oct 6, 2026 | 134.50 | 135.00 | 133.00 | 134.40 | 134.40 | 0.94% | 239,337 |
| Oct 5, 2026 | 136.50 | 138.75 | 132.75 | 133.15 | 133.15 | 0.49% | 532,022 |
| Oct 1, 2026 | 136.05 | 137.10 | 130.00 | 132.50 | 132.50 | -3.18% | 852,376 |
| Sep 30, 2026 | 137.80 | 141.20 | 136.15 | 136.85 | 136.85 | 0.29% | 203,007 |
| Sep 29, 2026 | 139.20 | 139.20 | 135.50 | 136.45 | 136.45 | -1.76% | 421,523 |
| Sep 28, 2026 | 140.45 | 140.45 | 138.50 | 138.90 | 138.90 | -1.21% | 208,616 |
| Sep 25, 2026 | 140.95 | 141.75 | 139.00 | 140.60 | 140.60 | -0.07% | 411,979 |
| Sep 24, 2026 | 144.15 | 144.45 | 140.05 | 140.70 | 140.70 | -2.56% | 189,411 |
| Sep 23, 2026 | 142.15 | 145.95 | 142.15 | 144.40 | 144.40 | 1.44% | 159,535 |
| Sep 22, 2026 | 143.80 | 144.95 | 142.00 | 142.35 | 142.35 | -0.35% | 96,760 |
| Sep 21, 2026 | 143.90 | 146.10 | 142.65 | 142.85 | 142.85 | -0.63% | 194,369 |
| Sep 18, 2026 | 142.00 | 144.45 | 141.95 | 143.75 | 143.75 | 1.16% | 146,763 |
| Sep 17, 2026 | 141.80 | 144.50 | 141.20 | 142.10 | 142.10 | -0.07% | 243,924 |
| Sep 16, 2026 | 142.35 | 143.25 | 139.90 | 142.20 | 142.20 | 0.07% | 477,897 |
| Sep 15, 2026 | 147.80 | 148.15 | 141.50 | 142.10 | 142.10 | -3.63% | 647,244 |
| Sep 11, 2026 | 149.20 | 149.60 | 146.65 | 147.45 | 147.45 | -1.54% | 152,894 |
| Sep 10, 2026 | 151.00 | 152.25 | 147.60 | 149.75 | 149.75 | -0.20% | 196,298 |
| Sep 9, 2026 | 153.00 | 153.30 | 149.70 | 150.05 | 150.05 | -1.90% | 185,350 |
| Sep 8, 2026 | 154.85 | 155.35 | 152.70 | 152.95 | 152.95 | -1.92% | 275,976 |
| Sep 7, 2026 | 158.10 | 159.00 | 154.70 | 155.95 | 155.95 | -1.58% | 463,003 |
| Sep 4, 2026 | 155.00 | 161.00 | 153.20 | 158.45 | 158.45 | 3.06% | 1,492,680 |
| Sep 3, 2026 | 153.30 | 154.90 | 151.60 | 153.75 | 153.75 | 0.85% | 821,950 |
| Sep 2, 2026 | 146.50 | 153.45 | 144.50 | 152.45 | 152.45 | 3.71% | 1,178,106 |
| Sep 1, 2026 | 147.75 | 151.25 | 145.90 | 147.00 | 147.00 | 0.31% | 2,015,937 |
| Aug 31, 2026 | 145.45 | 147.25 | 143.95 | 146.55 | 146.55 | 0.48% | 2,959,165 |
| Aug 28, 2026 | 147.05 | 148.65 | 145.30 | 145.85 | 145.85 | -0.75% | 310,307 |
| Aug 27, 2026 | 149.45 | 150.60 | 146.00 | 146.95 | 146.95 | -1.67% | 313,325 |
| Aug 26, 2026 | 151.00 | 152.70 | 149.05 | 149.45 | 149.45 | -0.33% | 141,680 |
| Aug 25, 2026 | 149.75 | 151.20 | 149.00 | 149.95 | 149.95 | 0.30% | 236,881 |
| Aug 24, 2026 | 151.35 | 153.35 | 148.90 | 149.50 | 149.50 | -0.60% | 169,281 |
| Aug 21, 2026 | 150.00 | 152.10 | 149.80 | 150.40 | 150.40 | 0.07% | 405,876 |
| Aug 20, 2026 | 154.05 | 155.40 | 149.60 | 150.30 | 150.30 | -2.18% | 747,101 |
| Aug 19, 2026 | 151.90 | 158.50 | 150.50 | 153.65 | 153.65 | 2.50% | 1,190,411 |
| Aug 18, 2026 | 154.30 | 154.30 | 144.90 | 149.90 | 149.90 | -2.25% | 1,476,865 |
| Aug 17, 2026 | 152.15 | 156.00 | 150.00 | 153.35 | 153.35 | 0.59% | 492,537 |