Skip to main content
logo
Sammaan Capital Limited (NSE:SAMMAANCAP)
India flag India · Delayed Price · Currency is INR
153.00
+15.18 (11.01%)
Sep 29, 2025, 1:30 PM IST

Sammaan Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025135.70138.80134.10137.82137.821.03%20,409,366
Sep 25, 2025135.10138.91132.80136.41136.410.82%23,856,487
Sep 24, 2025135.03137.40133.55135.30135.300.21%13,344,545
Sep 23, 2025141.03141.50134.50135.02135.02-4.35%23,118,559
Sep 22, 2025143.10143.48139.82141.16141.16-1.43%10,028,685
Sep 19, 2025139.20145.49137.61143.21143.212.89%40,575,502
Sep 18, 2025136.00139.96135.18139.19139.193.05%21,107,137
Sep 17, 2025136.70138.81133.63135.07135.07-0.79%9,068,367
Sep 16, 2025136.06137.00135.40136.14136.140.24%7,055,729
Sep 15, 2025136.70137.98135.69135.81135.81-0.29%5,163,276
Sep 12, 2025137.65139.04135.40136.20136.20-0.53%6,117,234
Sep 11, 2025137.01138.01136.57136.93136.930.14%3,726,387
Sep 10, 2025137.00139.10136.25136.74136.740.31%5,861,206
Sep 9, 2025138.44138.44136.01136.32136.32-1.02%4,213,030
Sep 8, 2025138.00141.00137.24137.72137.72-0.05%7,421,870
Sep 5, 2025140.00140.90134.44137.79137.790.69%23,102,985
Sep 4, 2025139.30140.43135.41136.85136.85-1.27%14,177,273
Sep 3, 2025138.66141.50138.00138.61138.61-0.54%20,397,236
Sep 2, 2025125.50140.50125.10139.36139.3611.11%82,448,001
Sep 1, 2025123.60126.02123.50125.43125.431.19%22,730,013
Aug 29, 2025119.30126.83118.55123.96123.965.08%68,804,305
Aug 28, 2025119.15119.59116.70117.97117.97-0.39%5,833,995
Aug 26, 2025120.49122.08117.72118.43118.43-2.04%12,377,290
Aug 25, 2025122.53124.50120.21120.90120.90-0.76%5,282,794
Aug 22, 2025123.20123.69121.21121.83121.83-1.08%5,651,237
Aug 21, 2025122.02126.40121.31123.16123.161.40%13,090,781
Aug 20, 2025123.25124.10120.27121.46121.46-1.64%5,504,274
Aug 19, 2025119.00124.00118.90123.48123.484.19%6,537,864
Aug 18, 2025119.80121.68118.01118.51118.510.20%5,413,515
Aug 14, 2025120.80121.45117.50118.27118.27-1.81%4,875,168
Aug 13, 2025120.60124.40119.40120.45120.450.81%14,791,673
Aug 12, 2025115.51125.46115.51119.48119.483.92%24,853,085
Aug 11, 2025119.50119.99114.10114.97114.97-3.24%7,710,129
Aug 8, 2025122.19122.49118.20118.82118.82-2.03%3,387,902
Aug 7, 2025122.90123.35118.25121.28121.28-1.29%6,087,407
Aug 6, 2025125.51127.00122.05122.86122.86-2.17%6,663,739
Aug 5, 2025126.55128.01124.70125.58125.58-0.75%4,094,525
Aug 4, 2025126.10127.15122.41126.53126.530.61%8,037,432
Aug 1, 2025127.00130.60125.11125.76125.76-0.88%9,585,152
Jul 31, 2025122.00129.90121.68126.88126.882.42%16,447,235
Jul 30, 2025125.74127.40123.16123.88123.88-1.10%7,052,607
Jul 29, 2025124.50126.20122.01125.26125.260.64%8,870,907
Jul 28, 2025126.30129.69123.48124.46124.46-1.75%8,329,360
Jul 25, 2025130.16130.66126.00126.68126.68-3.19%7,676,134
Jul 24, 2025134.51137.69130.27130.85130.85-2.55%8,860,612
Jul 23, 2025135.57135.74133.10134.28134.28-0.67%5,362,238
Jul 22, 2025137.66139.54134.70135.19135.19-1.31%13,754,416
Jul 21, 2025136.00138.80134.21136.98136.980.63%17,127,208
Jul 18, 2025132.03136.90130.24136.12136.123.96%27,618,941
Jul 17, 2025130.39133.68129.93130.93130.930.99%19,475,633