Sammaan Capital Limited (NSE:SAMMAANCAP)
India · Delayed Price · Currency is INR 147.13
-2.32 (-1.55%)
Aug 27, 2026, 3:30 PM IST
Sammaan Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 149.45 | 150.67 | 146.80 | 147.80 | - | -1.10% | 3,693,728 |
| Aug 26, 2026 | 151.10 | 152.77 | 149.04 | 149.45 | 149.45 | -0.35% | 3,824,669 |
| Aug 25, 2026 | 150.00 | 150.66 | 149.00 | 149.97 | 149.97 | 0.38% | 3,834,063 |
| Aug 24, 2026 | 150.80 | 153.35 | 148.66 | 149.40 | 149.40 | -0.74% | 4,165,979 |
| Aug 21, 2026 | 150.05 | 152.15 | 149.80 | 150.52 | 150.52 | 0.19% | 4,322,716 |
| Aug 20, 2026 | 154.50 | 155.40 | 149.49 | 150.23 | 150.23 | -2.21% | 9,159,542 |
| Aug 19, 2026 | 150.99 | 158.49 | 150.40 | 153.63 | 153.63 | 2.26% | 22,151,184 |
| Aug 18, 2026 | 153.33 | 153.95 | 145.00 | 150.23 | 150.23 | -2.02% | 23,129,231 |
| Aug 17, 2026 | 152.39 | 156.00 | 149.84 | 153.33 | 153.33 | 0.62% | 7,798,086 |
| Aug 14, 2026 | 160.00 | 162.90 | 152.00 | 152.39 | 152.39 | -5.83% | 22,679,522 |
| Aug 13, 2026 | 161.09 | 163.35 | 159.25 | 161.83 | 161.83 | 0.65% | 10,040,370 |
| Aug 12, 2026 | 164.80 | 164.80 | 158.66 | 160.79 | 160.79 | -1.60% | 6,698,353 |
| Aug 11, 2026 | 161.30 | 164.98 | 160.70 | 163.40 | 163.40 | 0.68% | 4,923,510 |
| Aug 10, 2026 | 163.50 | 164.80 | 161.10 | 162.30 | 162.30 | -0.53% | 3,901,979 |
| Aug 7, 2026 | 167.00 | 167.22 | 162.10 | 163.17 | 163.17 | -2.42% | 6,194,885 |
| Aug 6, 2026 | 161.50 | 169.36 | 160.55 | 167.22 | 167.22 | 3.52% | 12,368,225 |
| Aug 5, 2026 | 161.50 | 162.19 | 160.50 | 161.53 | 161.53 | 0.78% | 2,888,459 |
| Aug 4, 2026 | 161.19 | 162.49 | 159.73 | 160.28 | 160.28 | -0.50% | 4,560,041 |
| Aug 3, 2026 | 163.00 | 166.10 | 160.63 | 161.08 | 161.08 | -0.83% | 6,896,585 |
| Jul 31, 2026 | 160.21 | 163.49 | 160.11 | 162.43 | 162.43 | 1.52% | 4,025,787 |
| Jul 30, 2026 | 162.00 | 162.10 | 159.60 | 160.00 | 160.00 | -1.28% | 2,954,404 |
| Jul 29, 2026 | 164.10 | 164.40 | 161.93 | 162.07 | 162.07 | -0.73% | 2,562,464 |
| Jul 28, 2026 | 164.85 | 164.85 | 161.25 | 163.27 | 163.27 | -1.02% | 4,504,309 |
| Jul 27, 2026 | 161.57 | 165.45 | 160.12 | 164.96 | 164.96 | 2.69% | 4,635,674 |
| Jul 24, 2026 | 157.79 | 161.00 | 154.49 | 160.64 | 160.64 | 1.71% | 9,791,627 |
| Jul 23, 2026 | 162.51 | 163.00 | 157.50 | 157.94 | 157.94 | -3.45% | 10,031,245 |
| Jul 22, 2026 | 163.50 | 168.50 | 162.41 | 163.59 | 163.59 | 0.10% | 8,124,047 |
| Jul 21, 2026 | 164.00 | 164.45 | 161.90 | 163.43 | 163.43 | -0.20% | 4,697,796 |
| Jul 20, 2026 | 163.00 | 164.85 | 162.85 | 163.75 | 163.75 | 0.08% | 6,911,100 |
| Jul 17, 2026 | 163.50 | 164.00 | 160.85 | 163.62 | 163.62 | 0.20% | 8,794,952 |
| Jul 16, 2026 | 163.99 | 165.23 | 162.98 | 163.30 | 163.30 | -0.14% | 6,238,330 |
| Jul 15, 2026 | 161.00 | 164.80 | 159.88 | 163.53 | 163.53 | 1.89% | 11,725,307 |
| Jul 14, 2026 | 163.65 | 163.94 | 159.89 | 160.49 | 160.49 | -2.68% | 6,269,658 |
| Jul 13, 2026 | 164.90 | 166.24 | 162.80 | 164.91 | 164.91 | -0.93% | 4,884,710 |
| Jul 10, 2026 | 163.00 | 167.99 | 163.00 | 166.46 | 166.46 | 3.37% | 8,055,688 |
| Jul 9, 2026 | 164.00 | 166.30 | 160.10 | 161.03 | 161.03 | -1.29% | 13,627,650 |
| Jul 8, 2026 | 168.00 | 168.80 | 162.46 | 163.14 | 163.14 | -3.44% | 9,169,435 |
| Jul 7, 2026 | 175.50 | 176.00 | 167.00 | 168.95 | 168.95 | -4.35% | 11,597,083 |
| Jul 6, 2026 | 176.00 | 178.50 | 174.16 | 176.64 | 176.64 | 0.57% | 10,928,993 |
| Jul 3, 2026 | 174.80 | 177.44 | 173.01 | 175.64 | 175.64 | 0.98% | 8,037,164 |
| Jul 2, 2026 | 177.00 | 177.70 | 173.10 | 173.94 | 173.94 | -1.33% | 8,634,550 |
| Jul 1, 2026 | 175.01 | 182.90 | 174.60 | 176.29 | 176.29 | 1.54% | 22,355,392 |
| Jun 30, 2026 | 170.00 | 178.05 | 169.40 | 173.62 | 173.62 | 3.57% | 67,228,480 |
| Jun 29, 2026 | 170.00 | 171.00 | 166.50 | 167.64 | 167.64 | -1.28% | 18,299,847 |
| Jun 25, 2026 | 173.00 | 177.01 | 168.44 | 169.81 | 169.81 | -1.09% | 15,155,780 |
| Jun 24, 2026 | 172.69 | 175.05 | 171.10 | 171.68 | 171.68 | -0.58% | 9,284,360 |
| Jun 23, 2026 | 178.75 | 178.75 | 172.15 | 172.69 | 172.69 | -3.20% | 8,587,113 |
| Jun 22, 2026 | 175.33 | 178.90 | 173.50 | 178.39 | 178.39 | 2.17% | 10,179,330 |
| Jun 19, 2026 | 174.13 | 178.50 | 171.90 | 174.60 | 174.60 | 0.11% | 24,969,130 |
| Jun 18, 2026 | 177.20 | 177.21 | 172.93 | 174.40 | 174.40 | -0.97% | 7,354,929 |