Skip to main content
logo
Sammaan Capital Limited (BOM:535789)
India flag India · Delayed Price · Currency is INR
147.45
-2.30 (-1.54%)
At close: Sep 11, 2026

BOM:535789 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026149.20149.60146.65147.45147.45-1.54%152,894
Sep 10, 2026151.00152.25147.60149.75149.75-0.20%196,298
Sep 9, 2026153.00153.30149.70150.05150.05-1.90%185,350
Sep 8, 2026154.85155.35152.70152.95152.95-1.92%275,976
Sep 7, 2026158.10159.00154.70155.95155.95-1.58%462,796
Sep 4, 2026155.00161.00153.20158.45158.453.06%1,492,680
Sep 3, 2026153.30154.90151.60153.75153.750.85%821,950
Sep 2, 2026146.50153.45144.50152.45152.453.71%1,178,106
Sep 1, 2026147.75151.25145.90147.00147.000.31%2,015,937
Aug 31, 2026145.45147.25143.95146.55146.550.48%2,959,165
Aug 28, 2026147.05148.65145.30145.85145.85-0.75%309,557
Aug 27, 2026149.45150.60146.00146.95146.95-1.67%313,325
Aug 26, 2026151.00152.70149.05149.45149.45-0.33%141,680
Aug 25, 2026149.75151.20149.00149.95149.950.30%236,881
Aug 24, 2026151.35153.35148.90149.50149.50-0.60%169,281
Aug 21, 2026150.00152.10149.80150.40150.400.07%405,876
Aug 20, 2026154.05155.40149.60150.30150.30-2.18%747,101
Aug 19, 2026151.90158.50150.50153.65153.652.50%1,190,411
Aug 18, 2026154.30154.30144.90149.90149.90-2.25%1,476,865
Aug 17, 2026152.15156.00150.00153.35153.350.59%492,537
Aug 14, 2026159.80163.05152.00152.45152.45-5.78%1,023,033
Aug 13, 2026162.35163.25159.40161.80161.800.65%323,350
Aug 12, 2026163.75164.50158.60160.75160.75-1.65%405,289
Aug 11, 2026161.40165.05160.80163.45163.450.93%1,157,381
Aug 10, 2026163.65164.75161.20161.95161.95-0.74%147,348
Aug 7, 2026166.50167.20162.35163.15163.15-2.33%213,816
Aug 6, 2026160.60169.30160.45167.05167.053.40%1,560,384
Aug 5, 2026161.00162.20160.65161.55161.550.72%268,538
Aug 4, 2026161.20162.35159.80160.40160.40-0.50%506,126
Aug 3, 2026163.10166.35160.75161.20161.20-0.06%315,313
Jul 31, 2026160.25163.45160.00161.30161.300.81%240,430
Jul 30, 2026160.90161.70159.75160.00160.00-1.27%193,418
Jul 29, 2026163.45163.95161.95162.05162.05-0.80%213,469
Jul 28, 2026164.60164.60161.25163.35163.35-0.94%513,213
Jul 27, 2026161.35165.35160.25164.90164.902.61%391,525
Jul 24, 2026157.40160.90154.50160.70160.701.71%642,058
Jul 23, 2026162.30162.55157.50158.00158.00-3.45%379,815
Jul 22, 2026163.70168.50162.45163.65163.650.12%472,513
Jul 21, 2026164.35164.40162.00163.45163.45-0.15%161,013
Jul 20, 2026163.25164.80162.80163.70163.700.09%155,608
Jul 17, 2026163.55164.10160.85163.55163.550.12%582,495
Jul 16, 2026163.75165.15162.90163.35163.35-0.12%368,631
Jul 15, 2026160.75164.80159.95163.55163.551.84%578,902
Jul 14, 2026162.90163.70160.05160.60160.60-2.55%234,837
Jul 13, 2026165.00166.25162.85164.80164.80-0.96%194,155
Jul 10, 2026162.75167.90162.75166.40166.403.29%461,481
Jul 9, 2026164.55166.40160.20161.10161.10-1.23%551,398
Jul 8, 2026167.75168.60162.20163.10163.10-3.52%709,468
Jul 7, 2026174.65175.95168.00169.05169.05-4.33%599,483
Jul 6, 2026176.30178.50174.15176.70176.700.77%355,097