Sammaan Capital Limited (NSE:SAMMAANCAP)
India · Delayed Price · Currency is INR 188.25
+13.85 (7.94%)
Oct 24, 2025, 3:30 PM IST
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 174.68 | 189.55 | 174.36 | 188.25 | 188.25 | 7.94% | 79,908,267 |
| Oct 23, 2025 | 175.12 | 176.79 | 173.35 | 174.40 | 174.40 | -0.41% | 19,098,687 |
| Oct 21, 2025 | 173.50 | 175.95 | 173.40 | 175.12 | 175.12 | 1.82% | 9,573,825 |
| Oct 20, 2025 | 167.00 | 172.39 | 165.80 | 171.99 | 171.99 | 3.14% | 23,814,623 |
| Oct 17, 2025 | 166.80 | 167.50 | 165.02 | 166.76 | 166.76 | -0.08% | 10,598,955 |
| Oct 16, 2025 | 166.00 | 167.58 | 164.70 | 166.89 | 166.89 | 1.16% | 10,558,112 |
| Oct 15, 2025 | 165.49 | 166.80 | 163.60 | 164.98 | 164.98 | 0.13% | 15,369,709 |
| Oct 14, 2025 | 163.09 | 165.30 | 160.01 | 164.77 | 164.77 | 1.45% | 15,244,899 |
| Oct 13, 2025 | 161.55 | 163.05 | 160.34 | 162.41 | 162.41 | 0.12% | 9,062,550 |
| Oct 10, 2025 | 159.69 | 164.99 | 158.59 | 162.22 | 162.22 | 0.72% | 23,055,868 |
| Oct 9, 2025 | 159.95 | 162.35 | 156.97 | 161.06 | 161.06 | 1.24% | 14,834,158 |
| Oct 8, 2025 | 163.09 | 164.49 | 158.66 | 159.08 | 159.08 | -2.46% | 12,110,938 |
| Oct 7, 2025 | 160.74 | 164.28 | 159.14 | 163.09 | 163.09 | 1.97% | 32,999,098 |
| Oct 6, 2025 | 165.00 | 165.97 | 153.51 | 159.94 | 159.94 | -3.08% | 60,585,852 |
| Oct 3, 2025 | 168.00 | 169.30 | 159.03 | 165.03 | 165.03 | -2.68% | 102,796,489 |
| Oct 1, 2025 | 159.00 | 170.20 | 158.90 | 169.58 | 169.58 | 5.42% | 83,654,236 |
| Sep 30, 2025 | 159.52 | 162.30 | 154.22 | 160.86 | 160.86 | 4.27% | 119,564,586 |
| Sep 29, 2025 | 139.79 | 155.69 | 139.76 | 154.27 | 154.27 | 11.94% | 156,720,756 |
| Sep 26, 2025 | 135.70 | 138.80 | 134.10 | 137.82 | 137.82 | 1.03% | 20,412,377 |
| Sep 25, 2025 | 135.10 | 138.91 | 132.80 | 136.41 | 136.41 | 0.82% | 23,856,487 |
| Sep 24, 2025 | 135.03 | 137.40 | 133.55 | 135.30 | 135.30 | 0.21% | 13,344,545 |
| Sep 23, 2025 | 141.03 | 141.50 | 134.50 | 135.02 | 135.02 | -4.35% | 23,118,559 |
| Sep 22, 2025 | 143.10 | 143.48 | 139.82 | 141.16 | 141.16 | -1.43% | 10,028,685 |
| Sep 19, 2025 | 139.20 | 145.49 | 137.61 | 143.21 | 143.21 | 2.89% | 40,575,502 |
| Sep 18, 2025 | 136.00 | 139.96 | 135.18 | 139.19 | 139.19 | 3.05% | 21,107,137 |
| Sep 17, 2025 | 136.70 | 138.81 | 133.63 | 135.07 | 135.07 | -0.79% | 9,068,367 |
| Sep 16, 2025 | 136.06 | 137.00 | 135.40 | 136.14 | 136.14 | 0.24% | 7,055,729 |
| Sep 15, 2025 | 136.70 | 137.98 | 135.69 | 135.81 | 135.81 | -0.29% | 5,163,276 |
| Sep 12, 2025 | 137.65 | 139.04 | 135.40 | 136.20 | 136.20 | -0.53% | 6,117,234 |
| Sep 11, 2025 | 137.01 | 138.01 | 136.57 | 136.93 | 136.93 | 0.14% | 3,726,387 |
| Sep 10, 2025 | 137.00 | 139.10 | 136.25 | 136.74 | 136.74 | 0.31% | 5,861,206 |
| Sep 9, 2025 | 138.44 | 138.44 | 136.01 | 136.32 | 136.32 | -1.02% | 4,213,030 |
| Sep 8, 2025 | 138.00 | 141.00 | 137.24 | 137.72 | 137.72 | -0.05% | 7,421,870 |
| Sep 5, 2025 | 140.00 | 140.90 | 134.44 | 137.79 | 137.79 | 0.69% | 23,102,985 |
| Sep 4, 2025 | 139.30 | 140.43 | 135.41 | 136.85 | 136.85 | -1.27% | 14,177,273 |
| Sep 3, 2025 | 138.66 | 141.50 | 138.00 | 138.61 | 138.61 | -0.54% | 20,397,236 |
| Sep 2, 2025 | 125.50 | 140.50 | 125.10 | 139.36 | 139.36 | 11.11% | 82,448,001 |
| Sep 1, 2025 | 123.60 | 126.02 | 123.50 | 125.43 | 125.43 | 1.19% | 22,730,013 |
| Aug 29, 2025 | 119.30 | 126.83 | 118.55 | 123.96 | 123.96 | 5.08% | 68,804,305 |
| Aug 28, 2025 | 119.15 | 119.59 | 116.70 | 117.97 | 117.97 | -0.39% | 5,833,995 |
| Aug 26, 2025 | 120.49 | 122.08 | 117.72 | 118.43 | 118.43 | -2.04% | 12,377,290 |
| Aug 25, 2025 | 122.53 | 124.50 | 120.21 | 120.90 | 120.90 | -0.76% | 5,282,794 |
| Aug 22, 2025 | 123.20 | 123.69 | 121.21 | 121.83 | 121.83 | -1.08% | 5,651,237 |
| Aug 21, 2025 | 122.02 | 126.40 | 121.31 | 123.16 | 123.16 | 1.40% | 13,090,781 |
| Aug 20, 2025 | 123.25 | 124.10 | 120.27 | 121.46 | 121.46 | -1.64% | 5,504,274 |
| Aug 19, 2025 | 119.00 | 124.00 | 118.90 | 123.48 | 123.48 | 4.19% | 6,537,864 |
| Aug 18, 2025 | 119.80 | 121.68 | 118.01 | 118.51 | 118.51 | 0.20% | 5,413,515 |
| Aug 14, 2025 | 120.80 | 121.45 | 117.50 | 118.27 | 118.27 | -1.81% | 4,875,168 |
| Aug 13, 2025 | 120.60 | 124.40 | 119.40 | 120.45 | 120.45 | 0.81% | 14,791,673 |
| Aug 12, 2025 | 115.51 | 125.46 | 115.51 | 119.48 | 119.48 | 3.92% | 24,853,085 |