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 |
| Sep 23, 2025 | 141.03 | 141.50 | 134.50 | 135.02 | 135.02 | -4.35% | 23,118,550 |
| Sep 22, 2025 | 143.10 | 143.48 | 139.82 | 141.16 | 141.16 | -1.43% | 10,028,680 |
| Sep 19, 2025 | 139.20 | 145.49 | 137.61 | 143.21 | 143.21 | 2.89% | 40,575,500 |
| Sep 18, 2025 | 136.00 | 139.96 | 135.18 | 139.19 | 139.19 | 3.05% | 21,107,130 |
| Sep 17, 2025 | 136.70 | 138.81 | 133.63 | 135.07 | 135.07 | -0.79% | 9,068,367 |
| Sep 16, 2025 | 136.06 | 137.00 | 135.40 | 136.14 | 136.14 | 0.24% | 7,055,729 |
| Sep 15, 2025 | 136.70 | 137.98 | 135.69 | 135.81 | 135.81 | -0.29% | 5,163,276 |
| Sep 12, 2025 | 137.65 | 139.04 | 135.40 | 136.20 | 136.20 | -0.53% | 6,115,103 |
| Sep 11, 2025 | 137.01 | 138.01 | 136.57 | 136.93 | 136.93 | 0.14% | 3,726,387 |
| Sep 10, 2025 | 137.00 | 139.10 | 136.25 | 136.74 | 136.74 | 0.31% | 5,861,206 |
| Sep 9, 2025 | 138.44 | 138.44 | 136.01 | 136.32 | 136.32 | -1.02% | 4,213,030 |
| Sep 8, 2025 | 138.00 | 141.00 | 137.24 | 137.72 | 137.72 | -0.05% | 7,421,870 |
| Sep 5, 2025 | 140.00 | 140.90 | 134.44 | 137.79 | 137.79 | 0.69% | 23,102,980 |
| Sep 4, 2025 | 139.30 | 140.43 | 135.41 | 136.85 | 136.85 | -1.27% | 14,177,270 |
| Sep 3, 2025 | 138.66 | 141.50 | 138.00 | 138.61 | 138.61 | -0.54% | 20,397,230 |
| Sep 2, 2025 | 125.50 | 140.50 | 125.10 | 139.36 | 139.36 | 11.11% | 82,448,000 |
| Sep 1, 2025 | 123.60 | 126.02 | 123.50 | 125.43 | 125.43 | 1.19% | 22,730,010 |
| Aug 29, 2025 | 119.30 | 126.83 | 118.55 | 123.96 | 123.96 | 5.08% | 68,804,300 |
| Aug 28, 2025 | 119.15 | 119.59 | 116.70 | 117.97 | 117.97 | -0.39% | 5,833,995 |
| Aug 26, 2025 | 120.49 | 122.08 | 117.72 | 118.43 | 118.43 | -2.04% | 12,377,290 |
| Aug 25, 2025 | 122.53 | 124.50 | 120.21 | 120.90 | 120.90 | -0.76% | 5,282,794 |
| Aug 22, 2025 | 123.20 | 123.69 | 121.21 | 121.83 | 121.83 | -1.08% | 5,651,237 |
| Aug 21, 2025 | 122.02 | 126.40 | 121.31 | 123.16 | 123.16 | 1.40% | 13,090,780 |
| Aug 20, 2025 | 123.25 | 124.10 | 120.27 | 121.46 | 121.46 | -1.64% | 5,504,274 |
| Aug 19, 2025 | 119.00 | 124.00 | 118.90 | 123.48 | 123.48 | 4.19% | 6,537,864 |
| Aug 18, 2025 | 119.80 | 121.68 | 118.01 | 118.51 | 118.51 | 0.20% | 5,413,515 |
| Aug 14, 2025 | 120.80 | 121.45 | 117.50 | 118.27 | 118.27 | -1.81% | 4,875,168 |
| Aug 13, 2025 | 120.60 | 124.40 | 119.40 | 120.45 | 120.45 | 0.81% | 14,791,670 |
| Aug 12, 2025 | 115.51 | 125.46 | 115.51 | 119.48 | 119.48 | 3.92% | 24,853,080 |
| Aug 11, 2025 | 119.50 | 119.99 | 114.10 | 114.97 | 114.97 | -3.24% | 7,710,129 |
| Aug 8, 2025 | 122.19 | 122.49 | 118.20 | 118.82 | 118.82 | -2.03% | 3,387,902 |
| Aug 7, 2025 | 122.90 | 123.35 | 118.25 | 121.28 | 121.28 | -1.29% | 6,087,407 |
| Aug 6, 2025 | 125.51 | 127.00 | 122.05 | 122.86 | 122.86 | -2.17% | 6,663,739 |
| Aug 5, 2025 | 126.55 | 128.01 | 124.70 | 125.58 | 125.58 | -0.75% | 4,094,525 |
| Aug 4, 2025 | 126.10 | 127.15 | 122.41 | 126.53 | 126.53 | 0.61% | 8,037,432 |
| Aug 1, 2025 | 127.00 | 130.60 | 125.11 | 125.76 | 125.76 | -0.88% | 9,585,152 |
| Jul 31, 2025 | 122.00 | 129.90 | 121.68 | 126.88 | 126.88 | 2.42% | 16,447,230 |
| Jul 30, 2025 | 125.74 | 127.40 | 123.16 | 123.88 | 123.88 | -1.10% | 7,052,607 |
| Jul 29, 2025 | 124.50 | 126.20 | 122.01 | 125.26 | 125.26 | 0.64% | 8,870,907 |
| Jul 28, 2025 | 126.30 | 129.69 | 123.48 | 124.46 | 124.46 | -1.75% | 8,329,360 |
| Jul 25, 2025 | 130.16 | 130.66 | 126.00 | 126.68 | 126.68 | -3.19% | 7,676,134 |
| Jul 24, 2025 | 134.51 | 137.69 | 130.27 | 130.85 | 130.85 | -2.55% | 8,860,612 |
| Jul 23, 2025 | 135.57 | 135.74 | 133.10 | 134.28 | 134.28 | -0.67% | 5,362,238 |
| Jul 22, 2025 | 137.66 | 139.54 | 134.70 | 135.19 | 135.19 | -1.31% | 13,754,410 |
| Jul 21, 2025 | 136.00 | 138.80 | 134.21 | 136.98 | 136.98 | 0.63% | 17,127,200 |
| Jul 18, 2025 | 132.03 | 136.90 | 130.24 | 136.12 | 136.12 | 3.96% | 27,618,940 |
| Jul 17, 2025 | 130.39 | 133.68 | 129.93 | 130.93 | 130.93 | 0.99% | 19,475,630 |
| Jul 16, 2025 | 124.85 | 129.99 | 124.67 | 129.65 | 129.65 | 4.30% | 16,609,030 |
| Jul 15, 2025 | 124.90 | 126.17 | 123.83 | 124.30 | 124.30 | 0.08% | 8,325,700 |
| Jul 14, 2025 | 127.21 | 127.49 | 124.00 | 124.20 | 124.20 | -2.37% | 7,660,251 |