Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 134.40
+1.25 (0.94%)
At close: Oct 6, 2026
BOM:535789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 159.80 | 163.05 | 152.00 | 152.45 | 152.45 | -5.78% | 1,023,033 |
| Aug 13, 2026 | 162.35 | 163.25 | 159.40 | 161.80 | 161.80 | 0.65% | 323,350 |
| Aug 12, 2026 | 163.75 | 164.50 | 158.60 | 160.75 | 160.75 | -1.65% | 405,289 |
| Aug 11, 2026 | 161.40 | 165.05 | 160.80 | 163.45 | 163.45 | 0.93% | 1,157,381 |
| Aug 10, 2026 | 163.65 | 164.75 | 161.20 | 161.95 | 161.95 | -0.74% | 147,348 |
| Aug 7, 2026 | 166.50 | 167.20 | 162.35 | 163.15 | 163.15 | -2.33% | 213,816 |
| Aug 6, 2026 | 160.60 | 169.30 | 160.45 | 167.05 | 167.05 | 3.40% | 1,560,384 |
| Aug 5, 2026 | 161.00 | 162.20 | 160.65 | 161.55 | 161.55 | 0.72% | 268,538 |
| Aug 4, 2026 | 161.20 | 162.35 | 159.80 | 160.40 | 160.40 | -0.50% | 506,126 |
| Aug 3, 2026 | 163.10 | 166.35 | 160.75 | 161.20 | 161.20 | -0.06% | 315,313 |
| Jul 31, 2026 | 160.25 | 163.45 | 160.00 | 161.30 | 161.30 | 0.81% | 240,430 |
| Jul 30, 2026 | 160.90 | 161.70 | 159.75 | 160.00 | 160.00 | -1.27% | 193,418 |
| Jul 29, 2026 | 163.45 | 163.95 | 161.95 | 162.05 | 162.05 | -0.80% | 213,469 |
| Jul 28, 2026 | 164.60 | 164.60 | 161.25 | 163.35 | 163.35 | -0.94% | 513,213 |