Sammaan Capital Limited (BOM:535789)
India
· Delayed Price · Currency is INR 149.70
-3.70 (-2.41%)
At close: Dec 4, 2025
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 162.00 | 163.00 | 160.50 | 162.45 | 162.45 | 0.22% | 318,278 |
| Oct 10, 2025 | 159.30 | 165.00 | 158.80 | 162.10 | 162.10 | 0.65% | 685,070 |
| Oct 9, 2025 | 159.05 | 162.25 | 157.10 | 161.05 | 161.05 | 1.29% | 398,904 |
| Oct 8, 2025 | 163.10 | 164.45 | 158.55 | 159.00 | 159.00 | -2.51% | 662,016 |
| Oct 7, 2025 | 160.60 | 164.30 | 159.15 | 163.10 | 163.10 | 1.94% | 1,349,676 |
| Oct 6, 2025 | 164.90 | 165.85 | 153.55 | 160.00 | 160.00 | -2.97% | 1,961,563 |
| Oct 3, 2025 | 169.00 | 169.30 | 159.00 | 164.90 | 164.90 | -2.74% | 4,537,630 |
| Oct 1, 2025 | 159.70 | 170.20 | 158.95 | 169.55 | 169.55 | 5.41% | 5,499,518 |
| Sep 30, 2025 | 159.30 | 162.00 | 154.20 | 160.85 | 160.85 | 4.14% | 8,831,591 |
| Sep 29, 2025 | 140.40 | 155.80 | 140.05 | 154.45 | 154.45 | 12.04% | 6,896,383 |
| Sep 26, 2025 | 135.75 | 138.65 | 134.05 | 137.85 | 137.85 | 0.62% | 468,471 |
| Sep 25, 2025 | 135.25 | 138.85 | 132.80 | 137.00 | 137.00 | 1.11% | 677,793 |
| Sep 24, 2025 | 134.65 | 137.40 | 133.70 | 135.50 | 135.50 | 0.37% | 425,017 |
| Sep 23, 2025 | 141.00 | 141.50 | 134.55 | 135.00 | 135.00 | -4.36% | 583,454 |
| Sep 22, 2025 | 142.90 | 143.40 | 139.90 | 141.15 | 141.15 | -1.50% | 515,798 |
| Sep 19, 2025 | 139.80 | 145.55 | 137.65 | 143.30 | 143.30 | 3.02% | 1,362,844 |
| Sep 18, 2025 | 135.65 | 140.00 | 135.30 | 139.10 | 139.10 | 3.04% | 601,905 |
| Sep 17, 2025 | 136.70 | 138.75 | 133.75 | 135.00 | 135.00 | -0.88% | 278,971 |
| Sep 16, 2025 | 136.10 | 136.90 | 135.45 | 136.20 | 136.20 | 0.29% | 133,441 |
| Sep 15, 2025 | 136.85 | 137.95 | 135.65 | 135.80 | 135.80 | -0.22% | 113,256 |
| Sep 12, 2025 | 136.60 | 138.95 | 135.35 | 136.10 | 136.10 | -0.51% | 272,984 |
| Sep 11, 2025 | 137.05 | 138.05 | 136.50 | 136.80 | 136.80 | -0.04% | 176,328 |
| Sep 10, 2025 | 137.00 | 139.00 | 136.30 | 136.85 | 136.85 | 0.40% | 122,561 |
| Sep 9, 2025 | 137.90 | 138.30 | 136.00 | 136.30 | 136.30 | -1.02% | 260,148 |
| Sep 8, 2025 | 137.20 | 141.05 | 137.20 | 137.70 | 137.70 | -0.07% | 497,865 |
| Sep 5, 2025 | 140.35 | 140.85 | 134.50 | 137.80 | 137.80 | 0.66% | 961,966 |
| Sep 4, 2025 | 139.95 | 140.20 | 135.55 | 136.90 | 136.90 | -1.23% | 628,220 |
| Sep 3, 2025 | 138.95 | 141.35 | 138.10 | 138.60 | 138.60 | -0.61% | 948,613 |
| Sep 2, 2025 | 125.40 | 140.50 | 125.25 | 139.45 | 139.45 | 11.34% | 3,244,976 |
| Sep 1, 2025 | 123.90 | 126.05 | 123.55 | 125.25 | 125.25 | 1.05% | 404,212 |
| Aug 29, 2025 | 119.45 | 126.75 | 118.65 | 123.95 | 123.95 | 5.09% | 9,741,832 |
| Aug 28, 2025 | 118.55 | 119.50 | 116.80 | 117.95 | 117.95 | -0.30% | 287,700 |
| Aug 26, 2025 | 120.55 | 122.00 | 117.65 | 118.30 | 118.30 | -2.19% | 4,223,187 |
| Aug 25, 2025 | 124.70 | 124.70 | 120.50 | 120.95 | 120.95 | -0.70% | 133,922 |
| Aug 22, 2025 | 122.15 | 123.60 | 121.40 | 121.80 | 121.80 | -0.94% | 147,042 |
| Aug 21, 2025 | 124.00 | 126.35 | 121.00 | 122.95 | 122.95 | 1.15% | 598,418 |
| Aug 20, 2025 | 123.10 | 124.10 | 120.60 | 121.55 | 121.55 | -1.70% | 262,374 |
| Aug 19, 2025 | 119.10 | 123.95 | 119.00 | 123.65 | 123.65 | 4.35% | 335,429 |
| Aug 18, 2025 | 119.95 | 121.70 | 118.25 | 118.50 | 118.50 | 0.21% | 197,866 |
| Aug 14, 2025 | 121.00 | 121.45 | 117.55 | 118.25 | 118.25 | -1.83% | 269,657 |
| Aug 13, 2025 | 120.65 | 124.35 | 119.55 | 120.45 | 120.45 | 0.71% | 654,822 |
| Aug 12, 2025 | 115.35 | 125.40 | 115.35 | 119.60 | 119.60 | 3.95% | 1,235,359 |
| Aug 11, 2025 | 120.85 | 120.85 | 114.30 | 115.05 | 115.05 | -3.24% | 410,827 |
| Aug 8, 2025 | 121.85 | 122.50 | 118.50 | 118.90 | 118.90 | -1.94% | 135,379 |
| Aug 7, 2025 | 122.80 | 123.30 | 118.25 | 121.25 | 121.25 | -1.26% | 284,079 |
| Aug 6, 2025 | 124.95 | 127.00 | 122.00 | 122.80 | 122.80 | -2.15% | 163,777 |
| Aug 5, 2025 | 126.60 | 128.00 | 124.75 | 125.50 | 125.50 | -0.87% | 306,016 |
| Aug 4, 2025 | 125.80 | 127.10 | 122.50 | 126.60 | 126.60 | 0.40% | 620,295 |
| Aug 1, 2025 | 127.30 | 130.60 | 125.10 | 126.10 | 126.10 | -0.75% | 525,207 |
| Jul 31, 2025 | 122.60 | 129.60 | 121.90 | 127.05 | 127.05 | 2.67% | 716,852 |
| Jul 30, 2025 | 125.50 | 127.30 | 123.30 | 123.75 | 123.75 | -1.32% | 340,003 |
| Jul 29, 2025 | 124.05 | 126.10 | 122.20 | 125.40 | 125.40 | 0.80% | 354,325 |
| Jul 28, 2025 | 126.70 | 129.60 | 123.60 | 124.40 | 124.40 | -1.74% | 284,046 |
| Jul 25, 2025 | 130.65 | 130.65 | 126.00 | 126.60 | 126.60 | -3.17% | 289,645 |
| Jul 24, 2025 | 134.35 | 137.60 | 130.35 | 130.75 | 130.75 | -2.53% | 310,242 |
| Jul 23, 2025 | 135.70 | 135.80 | 133.25 | 134.15 | 134.15 | -0.70% | 341,979 |
| Jul 22, 2025 | 136.35 | 139.50 | 134.50 | 135.10 | 135.10 | -1.24% | 591,955 |
| Jul 21, 2025 | 136.10 | 138.80 | 134.25 | 136.80 | 136.80 | 0.51% | 635,465 |
| Jul 18, 2025 | 131.05 | 137.00 | 130.40 | 136.10 | 136.10 | 4.05% | 1,188,607 |
| Jul 17, 2025 | 130.65 | 133.65 | 130.00 | 130.80 | 130.80 | 0.85% | 1,134,117 |
| Jul 16, 2025 | 125.00 | 130.00 | 124.90 | 129.70 | 129.70 | 4.30% | 949,504 |
| Jul 15, 2025 | 125.00 | 126.20 | 123.80 | 124.35 | 124.35 | 0.08% | 428,937 |
| Jul 14, 2025 | 127.05 | 127.75 | 124.00 | 124.25 | 124.25 | -2.36% | 368,957 |