Sammaan Capital Limited (BOM:535789)
India · Delayed Price · Currency is INR 161.30
+1.30 (0.81%)
At close: Jul 31, 2026
BOM:535789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 161.35 | 165.35 | 160.25 | 164.90 | 164.90 | 2.61% | 391,525 |
| Jul 24, 2026 | 157.40 | 160.90 | 154.50 | 160.70 | 160.70 | 1.71% | 642,058 |
| Jul 23, 2026 | 162.30 | 162.55 | 157.50 | 158.00 | 158.00 | -3.45% | 379,815 |
| Jul 22, 2026 | 163.70 | 168.50 | 162.45 | 163.65 | 163.65 | 0.12% | 472,513 |
| Jul 21, 2026 | 164.35 | 164.40 | 162.00 | 163.45 | 163.45 | -0.15% | 161,013 |
| Jul 20, 2026 | 163.25 | 164.80 | 162.80 | 163.70 | 163.70 | 0.09% | 155,608 |
| Jul 17, 2026 | 163.55 | 164.10 | 160.85 | 163.55 | 163.55 | 0.12% | 582,495 |
| Jul 16, 2026 | 163.75 | 165.15 | 162.90 | 163.35 | 163.35 | -0.12% | 368,631 |
| Jul 15, 2026 | 160.75 | 164.80 | 159.95 | 163.55 | 163.55 | 1.84% | 578,902 |
| Jul 14, 2026 | 162.90 | 163.70 | 160.05 | 160.60 | 160.60 | -2.55% | 234,837 |
| Jul 13, 2026 | 165.00 | 166.25 | 162.85 | 164.80 | 164.80 | -0.96% | 194,155 |
| Jul 10, 2026 | 162.75 | 167.90 | 162.75 | 166.40 | 166.40 | 3.29% | 461,481 |
| Jul 9, 2026 | 164.55 | 166.40 | 160.20 | 161.10 | 161.10 | -1.23% | 551,398 |
| Jul 8, 2026 | 167.75 | 168.60 | 162.20 | 163.10 | 163.10 | -3.52% | 709,468 |
| Jul 7, 2026 | 174.65 | 175.95 | 168.00 | 169.05 | 169.05 | -4.33% | 599,483 |
| Jul 6, 2026 | 176.30 | 178.50 | 174.15 | 176.70 | 176.70 | 0.77% | 355,097 |
| Jul 3, 2026 | 174.45 | 177.45 | 173.00 | 175.35 | 175.35 | 0.80% | 520,633 |
| Jul 2, 2026 | 177.20 | 177.70 | 173.25 | 173.95 | 173.95 | -1.42% | 424,323 |
| Jul 1, 2026 | 175.00 | 182.85 | 174.95 | 176.45 | 176.45 | 1.50% | 1,631,118 |
| Jun 30, 2026 | 169.95 | 178.05 | 169.55 | 173.85 | 173.85 | 3.67% | 1,437,443 |
| Jun 29, 2026 | 170.20 | 171.00 | 166.55 | 167.70 | 167.70 | -1.03% | 335,060 |
| Jun 25, 2026 | 172.50 | 177.00 | 168.30 | 169.45 | 169.45 | -1.25% | 228,206 |
| Jun 24, 2026 | 172.90 | 175.00 | 171.15 | 171.60 | 171.60 | -0.61% | 298,669 |
| Jun 23, 2026 | 178.80 | 178.80 | 172.00 | 172.65 | 172.65 | -3.22% | 780,369 |
| Jun 22, 2026 | 175.15 | 178.80 | 173.55 | 178.40 | 178.40 | 2.18% | 426,732 |
| Jun 19, 2026 | 174.35 | 178.40 | 172.05 | 174.60 | 174.60 | 0.14% | 485,001 |
| Jun 18, 2026 | 176.40 | 177.15 | 172.85 | 174.35 | 174.35 | -1.16% | 371,306 |
| Jun 17, 2026 | 180.00 | 181.00 | 175.20 | 176.40 | 176.40 | -1.95% | 279,490 |
| Jun 16, 2026 | 181.20 | 183.20 | 177.65 | 179.90 | 179.90 | -0.44% | 188,123 |
| Jun 15, 2026 | 179.15 | 182.45 | 177.55 | 180.70 | 180.70 | 3.64% | 262,260 |
| Jun 12, 2026 | 171.20 | 174.80 | 169.60 | 174.35 | 174.35 | 3.81% | 303,508 |
| Jun 11, 2026 | 172.75 | 174.35 | 167.35 | 167.95 | 167.95 | -3.45% | 435,151 |
| Jun 10, 2026 | 180.75 | 180.75 | 173.40 | 173.95 | 173.95 | -3.76% | 410,235 |
| Jun 9, 2026 | 178.75 | 181.30 | 175.75 | 180.75 | 180.75 | 2.44% | 533,378 |
| Jun 8, 2026 | 181.20 | 184.80 | 175.70 | 176.45 | 176.45 | -4.18% | 475,550 |
| Jun 5, 2026 | 184.60 | 192.40 | 183.05 | 184.15 | 184.15 | 0.55% | 1,380,120 |
| Jun 4, 2026 | 178.25 | 185.40 | 176.20 | 183.15 | 183.15 | 3.13% | 637,175 |
| Jun 3, 2026 | 179.05 | 180.00 | 172.25 | 177.60 | 177.60 | -0.64% | 438,128 |
| Jun 2, 2026 | 176.70 | 181.85 | 176.25 | 178.75 | 178.75 | 0.82% | 467,156 |
| Jun 1, 2026 | 179.10 | 180.20 | 174.65 | 177.30 | 177.30 | 0.11% | 1,066,734 |
| May 29, 2026 | 174.85 | 181.15 | 174.00 | 177.10 | 177.10 | 2.22% | 713,101 |
| May 27, 2026 | 168.25 | 175.50 | 168.20 | 173.25 | 173.25 | 3.34% | 1,683,943 |
| May 26, 2026 | 167.85 | 171.85 | 167.00 | 167.65 | 167.65 | -0.56% | 1,973,362 |
| May 25, 2026 | 163.35 | 169.25 | 161.80 | 168.60 | 168.60 | 4.30% | 4,391,096 |
| May 22, 2026 | 155.90 | 162.90 | 152.40 | 161.65 | 161.65 | 4.87% | 1,587,563 |
| May 21, 2026 | 147.05 | 158.55 | 147.05 | 154.15 | 154.15 | 8.75% | 4,658,846 |