Sammaan Capital Limited (NSE:SAMMAANCAP)
India
· Delayed Price · Currency is INR 148.32
-1.37 (-0.92%)
Dec 5, 2025, 3:30 PM IST
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.45 | 150.70 | 147.10 | 148.32 | 148.32 | -0.92% | 6,815,192 |
| Dec 4, 2025 | 153.02 | 156.37 | 149.05 | 149.69 | 149.69 | -2.46% | 9,944,805 |
| Dec 3, 2025 | 150.50 | 154.00 | 148.05 | 153.47 | 153.47 | 2.31% | 11,508,220 |
| Dec 2, 2025 | 151.56 | 152.19 | 149.65 | 150.00 | 150.00 | -1.66% | 5,739,588 |
| Dec 1, 2025 | 154.03 | 155.43 | 151.10 | 152.53 | 152.53 | -0.80% | 8,546,308 |
| Nov 28, 2025 | 155.99 | 155.99 | 152.56 | 153.76 | 153.76 | -1.11% | 11,839,010 |
| Nov 27, 2025 | 157.05 | 157.85 | 154.20 | 155.49 | 155.49 | -0.83% | 11,385,940 |
| Nov 26, 2025 | 154.50 | 159.20 | 154.27 | 156.79 | 156.79 | 3.33% | 41,113,510 |
| Nov 25, 2025 | 153.19 | 154.35 | 148.10 | 151.74 | 151.74 | -0.36% | 40,718,330 |
| Nov 24, 2025 | 160.00 | 161.13 | 151.00 | 152.29 | 152.29 | -4.17% | 18,989,620 |
| Nov 21, 2025 | 156.91 | 164.97 | 156.00 | 158.91 | 158.91 | 1.20% | 41,593,310 |
| Nov 20, 2025 | 164.58 | 165.50 | 151.41 | 157.02 | 157.02 | -1.59% | 102,179,400 |
| Nov 19, 2025 | 182.93 | 182.93 | 157.25 | 159.55 | 159.55 | -12.70% | 67,471,900 |
| Nov 18, 2025 | 183.68 | 185.00 | 181.41 | 182.76 | 182.76 | -0.49% | 8,401,253 |
| Nov 17, 2025 | 177.00 | 184.72 | 175.77 | 183.66 | 183.66 | 4.27% | 13,973,300 |
| Nov 14, 2025 | 179.00 | 179.84 | 174.76 | 176.14 | 176.14 | -1.23% | 8,467,235 |
| Nov 13, 2025 | 178.70 | 180.94 | 176.90 | 178.33 | 178.33 | 0.77% | 10,449,690 |
| Nov 12, 2025 | 177.80 | 180.50 | 176.06 | 176.97 | 176.97 | 0.35% | 7,361,836 |
| Nov 11, 2025 | 180.00 | 180.15 | 175.50 | 176.36 | 176.36 | -1.61% | 7,972,151 |
| Nov 10, 2025 | 185.41 | 185.90 | 177.30 | 179.24 | 179.24 | -3.33% | 12,487,190 |
| Nov 7, 2025 | 184.75 | 187.94 | 182.00 | 185.41 | 185.41 | 0.06% | 10,631,180 |
| Nov 6, 2025 | 187.50 | 188.79 | 184.59 | 185.30 | 185.30 | -0.49% | 13,434,680 |
| Nov 4, 2025 | 189.00 | 192.20 | 185.50 | 186.22 | 186.22 | -1.95% | 12,353,680 |
| Nov 3, 2025 | 188.00 | 192.95 | 188.00 | 189.93 | 189.93 | 0.71% | 13,490,360 |
| Oct 31, 2025 | 185.50 | 191.50 | 181.20 | 188.59 | 188.59 | 2.28% | 58,680,380 |
| Oct 30, 2025 | 184.30 | 185.93 | 182.50 | 184.38 | 184.38 | 0.18% | 8,015,500 |
| Oct 29, 2025 | 187.90 | 187.90 | 181.10 | 184.04 | 184.04 | -1.72% | 19,256,680 |
| Oct 28, 2025 | 188.00 | 191.10 | 186.01 | 187.26 | 187.26 | -0.73% | 18,602,500 |
| Oct 27, 2025 | 189.50 | 191.20 | 185.55 | 188.63 | 188.63 | 0.20% | 25,369,300 |
| Oct 24, 2025 | 174.68 | 189.55 | 174.36 | 188.25 | 188.25 | 7.94% | 79,912,030 |
| Oct 23, 2025 | 175.12 | 176.79 | 173.35 | 174.40 | 174.40 | -0.41% | 19,098,680 |
| 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% | 23,814,620 |
| Oct 17, 2025 | 166.80 | 167.50 | 165.02 | 166.76 | 166.76 | -0.08% | 10,598,950 |
| Oct 16, 2025 | 166.00 | 167.58 | 164.70 | 166.89 | 166.89 | 1.16% | 10,544,690 |
| Oct 15, 2025 | 165.49 | 166.80 | 163.60 | 164.98 | 164.98 | 0.13% | 15,369,700 |
| Oct 14, 2025 | 163.09 | 165.30 | 160.01 | 164.77 | 164.77 | 1.45% | 15,244,890 |
| 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% | 23,055,860 |
| Oct 9, 2025 | 159.95 | 162.35 | 156.97 | 161.06 | 161.06 | 1.24% | 14,834,150 |
| Oct 8, 2025 | 163.09 | 164.49 | 158.66 | 159.08 | 159.08 | -2.46% | 12,110,860 |
| Oct 7, 2025 | 160.74 | 164.28 | 159.14 | 163.09 | 163.09 | 1.97% | 32,999,090 |
| Oct 6, 2025 | 165.00 | 165.97 | 153.51 | 159.94 | 159.94 | -3.08% | 60,585,850 |
| Oct 3, 2025 | 168.00 | 169.30 | 159.03 | 165.03 | 165.03 | -2.68% | 102,796,400 |
| Oct 1, 2025 | 159.00 | 170.20 | 158.90 | 169.58 | 169.58 | 5.42% | 83,654,230 |
| Sep 30, 2025 | 159.52 | 162.30 | 154.22 | 160.86 | 160.86 | 4.27% | 119,564,500 |
| Sep 29, 2025 | 139.79 | 155.69 | 139.76 | 154.27 | 154.27 | 11.94% | 156,720,700 |
| Sep 26, 2025 | 135.70 | 138.80 | 134.10 | 137.82 | 137.82 | 1.03% | 20,412,370 |
| Sep 25, 2025 | 135.10 | 138.91 | 132.80 | 136.41 | 136.41 | 0.82% | 23,851,840 |
| Sep 24, 2025 | 135.03 | 137.40 | 133.55 | 135.30 | 135.30 | 0.21% | 13,344,540 |