Skip to main content
Sammaan Capital Limited (NSE:SAMMAANCAP)
India flag India · Delayed Price · Currency is INR
143.01
-2.20 (-1.52%)
Mar 6, 2026, 3:29 PM IST

Sammaan Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026142.59145.95142.08145.21145.212.08%4,954,592
Mar 4, 2026143.50144.06140.10142.25142.25-2.54%11,951,710
Mar 2, 2026146.00149.28144.00145.96145.96-2.63%8,317,301
Feb 27, 2026153.98154.90149.00149.91149.91-2.45%6,819,444
Feb 26, 2026157.75158.20153.06153.67153.67-2.70%7,296,853
Feb 25, 2026154.90162.00153.55157.94157.942.95%28,900,400
Feb 24, 2026155.06156.50149.09153.42153.42-0.78%27,055,290
Feb 23, 2026154.11155.05152.10154.63154.630.38%7,858,186
Feb 20, 2026151.80154.90151.44154.04154.041.75%15,226,680
Feb 19, 2026149.00151.90148.95151.39151.391.92%14,294,150
Feb 18, 2026147.88149.80147.52148.54148.540.82%5,268,129
Feb 17, 2026146.90148.50146.33147.33147.33-0.24%2,977,789
Feb 16, 2026144.60148.77143.76147.69147.692.54%5,777,613
Feb 13, 2026146.50146.50143.25144.03144.03-1.87%3,675,295
Feb 12, 2026148.35148.59146.00146.78146.78-1.06%3,027,164
Feb 11, 2026147.90149.45146.30148.35148.350.76%3,879,110
Feb 10, 2026149.50150.20146.90147.23147.23-1.28%4,596,318
Feb 9, 2026146.37150.00146.37149.14149.142.10%5,388,503
Feb 6, 2026145.70146.87144.01146.07146.070.21%3,900,181
Feb 5, 2026149.70149.70144.80145.77145.77-2.97%6,907,784
Feb 4, 2026147.79152.01146.10150.23150.231.19%11,831,340
Feb 3, 2026151.00151.90147.00148.47148.471.19%7,364,874
Feb 2, 2026143.00147.42141.20146.73146.732.69%6,859,531
Feb 1, 2026149.30150.32141.66142.89142.89-5.19%6,235,416
Jan 30, 2026146.92152.38144.85150.71150.712.13%19,177,310
Jan 29, 2026141.80148.60141.61147.57147.574.05%28,565,983
Jan 28, 2026140.50143.68140.10141.83141.832.21%22,683,770
Jan 27, 2026139.69140.34135.65138.76138.76-0.11%27,345,170
Jan 23, 2026140.87142.75138.52138.91138.91-0.76%7,576,715
Jan 22, 2026139.99141.44138.15139.97139.971.37%6,712,020
Jan 21, 2026138.00139.38136.95138.08138.080.12%8,995,590
Jan 20, 2026140.70140.81137.10137.92137.92-2.05%11,259,380
Jan 19, 2026139.50142.73139.40140.81140.810.52%4,954,932
Jan 16, 2026143.89143.89139.05140.08140.08-2.02%7,931,581
Jan 14, 2026142.00145.38141.88142.97142.970.69%5,123,849
Jan 13, 2026144.29144.70140.50141.99141.99-0.66%5,865,263
Jan 12, 2026144.50144.74140.70142.93142.93-1.13%7,276,296
Jan 9, 2026146.01149.79144.10144.56144.56-1.21%9,924,136
Jan 8, 2026149.90149.90145.45146.33146.33-2.41%5,725,835
Jan 7, 2026149.00151.00147.85149.95149.950.57%6,524,194
Jan 6, 2026151.10151.50148.12149.10149.10-1.58%6,811,573
Jan 5, 2026148.51152.38147.00151.49151.491.94%24,586,460
Jan 2, 2026145.00150.00144.13148.61148.613.05%20,252,680
Jan 1, 2026146.19146.48143.60144.21144.21-0.98%5,883,721
Dec 31, 2025142.60148.39142.55145.64145.643.28%39,493,810
Dec 30, 2025142.09143.26140.01141.01141.01-0.59%31,935,440
Dec 29, 2025140.00143.43139.23141.84141.841.40%12,880,650
Dec 26, 2025141.30142.09139.50139.88139.88-1.10%11,221,343
Dec 24, 2025141.90143.91139.81141.43141.430.38%11,658,930
Dec 23, 2025141.85143.26140.61140.89140.89-0.68%7,303,675
Dec 22, 2025145.50146.39141.27141.85141.85-2.21%7,044,486
Dec 19, 2025144.00146.24141.72145.05145.051.09%8,361,531
Dec 18, 2025145.50147.40138.28143.48143.48-1.58%25,594,890
Dec 17, 2025147.88153.20141.49145.78145.78-0.76%41,847,300
Dec 16, 2025148.40149.38146.00146.89146.89-1.20%7,762,087
Dec 15, 2025150.36153.22147.40148.68148.68-0.54%25,446,550
Dec 12, 2025145.50150.00145.50149.49149.493.50%20,179,714
Dec 11, 2025143.00146.08142.13144.43144.431.40%11,008,520
Dec 10, 2025144.71147.39141.78142.44142.440.60%22,208,800
Dec 9, 2025141.00143.48138.82141.59141.590.11%17,224,750
Dec 8, 2025148.40148.84140.70141.43141.43-4.65%15,488,310
Dec 5, 2025149.45150.70147.10148.32148.32-0.92%6,815,192
Dec 4, 2025153.02156.37149.05149.69149.69-2.46%9,944,805
Dec 3, 2025150.50154.00148.05153.47153.472.31%11,508,220
Dec 2, 2025151.56152.19149.65150.00150.00-1.66%5,739,588
Dec 1, 2025154.03155.43151.10152.53152.53-0.80%8,546,308
Nov 28, 2025155.99155.99152.56153.76153.76-1.11%11,839,010
Nov 27, 2025157.05157.85154.20155.49155.49-0.83%11,385,940
Nov 26, 2025154.50159.20154.27156.79156.793.33%41,113,510
Nov 25, 2025153.19154.35148.10151.74151.74-0.36%40,718,330
Nov 24, 2025160.00161.13151.00152.29152.29-4.17%18,989,620
Nov 21, 2025156.91164.97156.00158.91158.911.20%41,593,310
Nov 20, 2025164.58165.50151.41157.02157.02-1.59%102,179,400
Nov 19, 2025182.93182.93157.25159.55159.55-12.70%67,471,900
Nov 18, 2025183.68185.00181.41182.76182.76-0.49%8,401,253
Nov 17, 2025177.00184.72175.77183.66183.664.27%13,973,300
Nov 14, 2025179.00179.84174.76176.14176.14-1.23%8,467,235
Nov 13, 2025178.70180.94176.90178.33178.330.77%10,449,690
Nov 12, 2025177.80180.50176.06176.97176.970.35%7,361,836
Nov 11, 2025180.00180.15175.50176.36176.36-1.61%7,972,151
Nov 10, 2025185.41185.90177.30179.24179.24-3.33%12,487,190
Nov 7, 2025184.75187.94182.00185.41185.410.06%10,631,180
Nov 6, 2025187.50188.79184.59185.30185.30-0.49%13,434,680
Nov 4, 2025189.00192.20185.50186.22186.22-1.95%12,353,680
Nov 3, 2025188.00192.95188.00189.93189.930.71%13,490,360
Oct 31, 2025185.50191.50181.20188.59188.592.28%58,680,380
Oct 30, 2025184.30185.93182.50184.38184.380.18%8,015,500
Oct 29, 2025187.90187.90181.10184.04184.04-1.72%19,256,680
Oct 28, 2025188.00191.10186.01187.26187.26-0.73%18,602,500
Oct 27, 2025189.50191.20185.55188.63188.630.20%25,369,300
Oct 24, 2025174.68189.55174.36188.25188.257.94%79,912,030
Oct 23, 2025175.12176.79173.35174.40174.40-0.41%19,098,680
Oct 21, 2025173.50175.95173.40175.12175.121.82%9,573,825
Oct 20, 2025167.00172.39165.80171.99171.993.14%23,814,620
Oct 17, 2025166.80167.50165.02166.76166.76-0.08%10,598,950
Oct 16, 2025166.00167.58164.70166.89166.891.16%10,544,690
Oct 15, 2025165.49166.80163.60164.98164.980.13%15,369,700
Oct 14, 2025163.09165.30160.01164.77164.771.45%15,244,890
Oct 13, 2025161.55163.05160.34162.41162.410.12%9,062,550
Oct 10, 2025159.69164.99158.59162.22162.220.72%23,055,860