Sammaan Capital Limited (BOM:535789)
India
· Delayed Price · Currency is INR 141.90
-0.45 (-0.32%)
At close: Mar 9, 2026
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 138.05 | 142.55 | 137.25 | 141.90 | 141.90 | -0.32% | 973,178 |
| Mar 6, 2026 | 144.50 | 147.10 | 142.00 | 142.35 | 142.35 | -1.86% | 104,511 |
| Mar 5, 2026 | 142.05 | 145.85 | 142.05 | 145.05 | 145.05 | 1.97% | 176,923 |
| Mar 4, 2026 | 143.75 | 144.00 | 140.00 | 142.25 | 142.25 | -2.47% | 277,086 |
| Mar 2, 2026 | 137.05 | 149.20 | 137.05 | 145.85 | 145.85 | -2.70% | 222,952 |
| Feb 27, 2026 | 153.80 | 154.85 | 149.00 | 149.90 | 149.90 | -2.47% | 262,543 |
| Feb 26, 2026 | 157.95 | 158.15 | 153.00 | 153.70 | 153.70 | -2.94% | 483,314 |
| Feb 25, 2026 | 154.50 | 162.00 | 153.70 | 158.35 | 158.35 | 3.33% | 990,424 |
| Feb 24, 2026 | 155.00 | 156.50 | 148.95 | 153.25 | 153.25 | -0.87% | 572,679 |
| Feb 23, 2026 | 154.65 | 155.15 | 152.20 | 154.60 | 154.60 | 0.45% | 368,269 |
| Feb 20, 2026 | 151.50 | 154.90 | 151.40 | 153.90 | 153.90 | 1.65% | 715,569 |
| Feb 19, 2026 | 149.00 | 151.70 | 149.00 | 151.40 | 151.40 | 1.85% | 642,823 |
| Feb 18, 2026 | 148.05 | 149.65 | 147.50 | 148.65 | 148.65 | 0.92% | 156,412 |
| Feb 17, 2026 | 146.15 | 148.50 | 146.15 | 147.30 | 147.30 | -0.10% | 65,327 |
| Feb 16, 2026 | 145.80 | 148.75 | 143.60 | 147.45 | 147.45 | 2.36% | 423,559 |
| Feb 13, 2026 | 148.40 | 148.40 | 143.25 | 144.05 | 144.05 | -1.84% | 257,124 |
| Feb 12, 2026 | 147.95 | 148.45 | 145.95 | 146.75 | 146.75 | -1.15% | 197,903 |
| Feb 11, 2026 | 148.15 | 149.35 | 146.30 | 148.45 | 148.45 | 0.81% | 347,489 |
| Feb 10, 2026 | 149.40 | 150.15 | 146.90 | 147.25 | 147.25 | -1.44% | 347,826 |
| Feb 9, 2026 | 146.55 | 150.05 | 146.55 | 149.40 | 149.40 | 2.47% | 342,540 |
| Feb 6, 2026 | 146.40 | 146.85 | 144.05 | 145.80 | 145.80 | 0.10% | 143,724 |
| Feb 5, 2026 | 149.70 | 149.70 | 144.95 | 145.65 | 145.65 | -2.77% | 196,259 |
| Feb 4, 2026 | 147.95 | 152.15 | 146.20 | 149.80 | 149.80 | 0.91% | 341,036 |
| Feb 3, 2026 | 150.55 | 151.25 | 146.90 | 148.45 | 148.45 | 1.16% | 356,604 |
| Feb 2, 2026 | 142.85 | 147.25 | 141.25 | 146.75 | 146.75 | 2.59% | 354,824 |
| Feb 1, 2026 | 150.00 | 150.15 | 141.80 | 143.05 | 143.05 | -4.89% | 214,657 |
| Jan 30, 2026 | 147.35 | 152.50 | 144.90 | 150.40 | 150.40 | 1.93% | 462,804 |
| Jan 29, 2026 | 141.70 | 148.55 | 141.70 | 147.55 | 147.55 | 4.13% | 560,321 |
| Jan 28, 2026 | 140.65 | 143.65 | 139.95 | 141.70 | 141.70 | 1.98% | 1,145,592 |
| Jan 27, 2026 | 140.00 | 140.30 | 135.65 | 138.95 | 138.95 | 0.07% | 602,281 |
| Jan 23, 2026 | 141.30 | 142.75 | 138.55 | 138.85 | 138.85 | -0.68% | 222,836 |
| Jan 22, 2026 | 140.15 | 141.50 | 138.30 | 139.80 | 139.80 | 1.23% | 289,698 |
| Jan 21, 2026 | 138.15 | 139.45 | 136.95 | 138.10 | 138.10 | -0.04% | 314,671 |
| Jan 20, 2026 | 140.75 | 140.75 | 137.20 | 138.15 | 138.15 | -1.88% | 265,119 |
| Jan 19, 2026 | 139.70 | 142.70 | 139.40 | 140.80 | 140.80 | 0.50% | 369,260 |
| Jan 16, 2026 | 143.70 | 143.90 | 139.30 | 140.10 | 140.10 | -2.03% | 350,069 |
| Jan 14, 2026 | 141.55 | 145.40 | 141.55 | 143.00 | 143.00 | 0.70% | 239,509 |
| Jan 13, 2026 | 144.45 | 144.80 | 140.55 | 142.00 | 142.00 | -0.73% | 225,503 |
| Jan 12, 2026 | 144.65 | 144.70 | 140.80 | 143.05 | 143.05 | -1.00% | 224,524 |
| Jan 9, 2026 | 146.25 | 149.75 | 144.00 | 144.50 | 144.50 | -1.30% | 509,733 |
| Jan 8, 2026 | 150.75 | 150.75 | 145.50 | 146.40 | 146.40 | -2.27% | 102,574 |
| Jan 7, 2026 | 148.60 | 150.85 | 147.85 | 149.80 | 149.80 | 0.47% | 384,601 |
| Jan 6, 2026 | 151.00 | 151.50 | 148.05 | 149.10 | 149.10 | -1.65% | 391,357 |
| Jan 5, 2026 | 148.35 | 152.30 | 147.00 | 151.60 | 151.60 | 2.05% | 301,516 |
| Jan 2, 2026 | 145.05 | 150.05 | 144.20 | 148.55 | 148.55 | 2.98% | 718,303 |
| Jan 1, 2026 | 146.15 | 146.25 | 143.55 | 144.25 | 144.25 | -0.96% | 282,234 |
| Dec 31, 2025 | 142.70 | 148.30 | 142.60 | 145.65 | 145.65 | 3.15% | 1,106,271 |
| Dec 30, 2025 | 142.10 | 143.20 | 140.00 | 141.20 | 141.20 | -0.35% | 285,999 |
| Dec 29, 2025 | 140.20 | 143.40 | 139.35 | 141.70 | 141.70 | 1.21% | 634,913 |
| Dec 26, 2025 | 141.45 | 142.10 | 139.50 | 140.00 | 140.00 | -1.55% | 404,694 |
| Dec 24, 2025 | 141.05 | 143.90 | 139.95 | 142.20 | 142.20 | 0.92% | 653,320 |
| Dec 23, 2025 | 141.80 | 143.20 | 140.65 | 140.90 | 140.90 | -0.63% | 259,403 |
| Dec 22, 2025 | 145.05 | 146.40 | 141.35 | 141.80 | 141.80 | -2.31% | 310,309 |
| Dec 19, 2025 | 143.80 | 146.25 | 141.90 | 145.15 | 145.15 | 1.43% | 270,860 |
| Dec 18, 2025 | 145.05 | 147.45 | 138.20 | 143.10 | 143.10 | -1.85% | 853,424 |
| Dec 17, 2025 | 147.50 | 153.15 | 141.60 | 145.80 | 145.80 | -0.82% | 1,509,703 |
| Dec 16, 2025 | 148.60 | 149.35 | 146.05 | 147.00 | 147.00 | -1.11% | 209,947 |
| Dec 15, 2025 | 150.00 | 153.20 | 147.50 | 148.65 | 148.65 | -0.57% | 806,751 |
| Dec 12, 2025 | 145.35 | 150.00 | 145.35 | 149.50 | 149.50 | 3.57% | 517,698 |
| Dec 11, 2025 | 142.80 | 146.00 | 142.20 | 144.35 | 144.35 | 1.30% | 420,515 |
| Dec 10, 2025 | 154.35 | 154.35 | 141.85 | 142.50 | 142.50 | 0.67% | 682,123 |
| Dec 9, 2025 | 140.30 | 143.40 | 139.00 | 141.55 | 141.55 | 0.25% | 328,280 |
| Dec 8, 2025 | 148.20 | 148.65 | 140.75 | 141.20 | 141.20 | -4.69% | 430,570 |
| Dec 5, 2025 | 150.70 | 150.75 | 147.15 | 148.15 | 148.15 | -1.04% | 260,061 |
| Dec 4, 2025 | 153.20 | 156.30 | 149.15 | 149.70 | 149.70 | -2.41% | 283,675 |
| Dec 3, 2025 | 150.20 | 153.90 | 148.00 | 153.40 | 153.40 | 2.23% | 414,330 |
| Dec 2, 2025 | 151.75 | 152.10 | 149.75 | 150.05 | 150.05 | -1.28% | 151,318 |
| Dec 1, 2025 | 153.90 | 155.35 | 151.00 | 152.00 | 152.00 | -1.17% | 399,097 |
| Nov 28, 2025 | 155.60 | 155.60 | 152.60 | 153.80 | 153.80 | -0.93% | 287,337 |
| Nov 27, 2025 | 157.55 | 157.85 | 154.20 | 155.25 | 155.25 | -0.96% | 529,992 |
| Nov 26, 2025 | 154.70 | 159.10 | 154.20 | 156.75 | 156.75 | 3.19% | 1,558,876 |
| Nov 25, 2025 | 152.55 | 154.20 | 148.05 | 151.90 | 151.90 | -0.30% | 1,425,998 |
| Nov 24, 2025 | 160.05 | 161.10 | 151.05 | 152.35 | 152.35 | -4.21% | 839,409 |
| Nov 21, 2025 | 157.15 | 165.00 | 155.70 | 159.05 | 159.05 | 1.27% | 1,846,142 |
| Nov 20, 2025 | 164.10 | 165.60 | 151.10 | 157.05 | 157.05 | -1.69% | 5,395,353 |
| Nov 19, 2025 | 183.15 | 183.15 | 157.50 | 159.75 | 159.75 | -12.47% | 2,694,687 |
| Nov 18, 2025 | 183.25 | 184.95 | 181.35 | 182.50 | 182.50 | -0.63% | 221,668 |
| Nov 17, 2025 | 177.25 | 184.65 | 175.90 | 183.65 | 183.65 | 4.32% | 439,379 |
| Nov 14, 2025 | 179.45 | 179.95 | 174.75 | 176.05 | 176.05 | -1.18% | 285,625 |
| Nov 13, 2025 | 178.95 | 180.80 | 177.00 | 178.15 | 178.15 | 0.65% | 392,553 |
| Nov 12, 2025 | 177.30 | 180.45 | 176.10 | 177.00 | 177.00 | 0.40% | 192,188 |
| Nov 11, 2025 | 179.75 | 180.20 | 175.70 | 176.30 | 176.30 | -1.67% | 472,328 |
| Nov 10, 2025 | 185.25 | 185.45 | 177.40 | 179.30 | 179.30 | -3.21% | 525,362 |
| Nov 7, 2025 | 185.10 | 187.80 | 181.95 | 185.25 | 185.25 | -0.11% | 505,588 |
| Nov 6, 2025 | 187.00 | 188.75 | 184.60 | 185.45 | 185.45 | -0.35% | 264,380 |
| Nov 4, 2025 | 189.80 | 192.15 | 185.70 | 186.10 | 186.10 | -2.00% | 320,947 |
| Nov 3, 2025 | 188.55 | 192.90 | 188.00 | 189.90 | 189.90 | 0.56% | 897,983 |
| Oct 31, 2025 | 185.40 | 191.40 | 181.25 | 188.85 | 188.85 | 2.36% | 2,333,098 |
| Oct 30, 2025 | 183.25 | 185.90 | 182.50 | 184.50 | 184.50 | 0.35% | 321,280 |
| Oct 29, 2025 | 187.95 | 188.20 | 181.00 | 183.85 | 183.85 | -1.92% | 894,450 |
| Oct 28, 2025 | 188.20 | 191.00 | 186.00 | 187.45 | 187.45 | -0.48% | 560,173 |
| Oct 27, 2025 | 190.00 | 191.25 | 185.60 | 188.35 | 188.35 | -0.11% | 1,567,182 |
| Oct 24, 2025 | 174.40 | 190.00 | 174.40 | 188.55 | 188.55 | 8.11% | 3,967,583 |
| Oct 23, 2025 | 175.20 | 176.70 | 173.40 | 174.40 | 174.40 | -0.37% | 473,664 |
| Oct 21, 2025 | 173.40 | 175.95 | 173.35 | 175.05 | 175.05 | 1.86% | 348,124 |
| Oct 20, 2025 | 166.80 | 172.40 | 165.85 | 171.85 | 171.85 | 3.09% | 679,806 |
| Oct 17, 2025 | 166.80 | 167.45 | 165.15 | 166.70 | 166.70 | -0.06% | 324,777 |
| Oct 16, 2025 | 165.65 | 167.65 | 164.80 | 166.80 | 166.80 | 1.15% | 387,028 |
| Oct 15, 2025 | 165.20 | 166.80 | 163.60 | 164.90 | 164.90 | 0.03% | 690,647 |
| Oct 14, 2025 | 162.60 | 165.50 | 160.10 | 164.85 | 164.85 | 1.48% | 872,896 |