Skip to main content
logo
Sammaan Capital Limited (NSE:SAMMAANCAP)
India flag India · Delayed Price · Currency is INR
163.42
-3.80 (-2.27%)
Aug 7, 2026, 3:30 PM IST

Sammaan Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026167.00167.22164.65164.91--1.38%2,336,278
Aug 6, 2026161.50169.36160.55167.22167.223.52%12,368,225
Aug 5, 2026161.50162.19160.50161.53161.530.78%2,888,459
Aug 4, 2026161.19162.49159.73160.28160.28-0.50%4,560,041
Aug 3, 2026163.00166.10160.63161.08161.08-0.83%6,896,585
Jul 31, 2026160.21163.49160.11162.43162.431.52%4,025,787
Jul 30, 2026162.00162.10159.60160.00160.00-1.28%2,954,404
Jul 29, 2026164.10164.40161.93162.07162.07-0.73%2,562,464
Jul 28, 2026164.85164.85161.25163.27163.27-1.02%4,504,309
Jul 27, 2026161.57165.45160.12164.96164.962.69%4,635,674
Jul 24, 2026157.79161.00154.49160.64160.641.71%9,791,627
Jul 23, 2026162.51163.00157.50157.94157.94-3.45%10,031,245
Jul 22, 2026163.50168.50162.41163.59163.590.10%8,124,047
Jul 21, 2026164.00164.45161.90163.43163.43-0.20%4,697,796
Jul 20, 2026163.00164.85162.85163.75163.750.08%6,911,100
Jul 17, 2026163.50164.00160.85163.62163.620.20%8,794,952
Jul 16, 2026163.99165.23162.98163.30163.30-0.14%6,238,330
Jul 15, 2026161.00164.80159.88163.53163.531.89%11,725,307
Jul 14, 2026163.65163.94159.89160.49160.49-2.68%6,269,658
Jul 13, 2026164.90166.24162.80164.91164.91-0.93%4,884,710
Jul 10, 2026163.00167.99163.00166.46166.463.37%8,055,688
Jul 9, 2026164.00166.30160.10161.03161.03-1.29%13,627,650
Jul 8, 2026168.00168.80162.46163.14163.14-3.44%9,169,435
Jul 7, 2026175.50176.00167.00168.95168.95-4.35%11,597,083
Jul 6, 2026176.00178.50174.16176.64176.640.57%10,928,993
Jul 3, 2026174.80177.44173.01175.64175.640.98%8,037,164
Jul 2, 2026177.00177.70173.10173.94173.94-1.33%8,634,550
Jul 1, 2026175.01182.90174.60176.29176.291.54%22,355,392
Jun 30, 2026170.00178.05169.40173.62173.623.57%67,228,480
Jun 29, 2026170.00171.00166.50167.64167.64-1.28%18,299,847
Jun 25, 2026173.00177.01168.44169.81169.81-1.09%15,155,780
Jun 24, 2026172.69175.05171.10171.68171.68-0.58%9,284,360
Jun 23, 2026178.75178.75172.15172.69172.69-3.20%8,587,113
Jun 22, 2026175.33178.90173.50178.39178.392.17%10,179,330
Jun 19, 2026174.13178.50171.90174.60174.600.11%24,969,130
Jun 18, 2026177.20177.21172.93174.40174.40-0.97%7,354,929
Jun 17, 2026180.00180.99175.25176.10176.10-2.17%9,009,472
Jun 16, 2026180.90183.18177.48180.00180.00-0.41%9,409,784
Jun 15, 2026179.00182.48177.65180.75180.753.63%12,331,468
Jun 12, 2026171.00174.98169.42174.42174.423.84%13,048,140
Jun 11, 2026172.66174.50167.27167.97167.97-3.48%15,063,540
Jun 10, 2026181.19181.19173.36174.02174.02-3.67%8,813,802
Jun 9, 2026177.50181.40175.81180.65180.652.22%16,858,483
Jun 8, 2026181.00184.95175.69176.73176.73-4.10%15,545,089
Jun 5, 2026183.70192.34183.18184.28184.280.63%25,603,650
Jun 4, 2026177.94185.45176.00183.12183.122.92%22,212,650
Jun 3, 2026178.88180.10172.20177.92177.92-0.55%17,811,570
Jun 2, 2026176.62181.84176.17178.91178.910.88%13,620,170
Jun 1, 2026178.00180.27174.52177.35177.350.19%14,994,346
May 29, 2026174.00181.25174.00177.01177.012.13%26,648,850