Sammaan Capital Limited (NSE:SAMMAANCAP)
India
· Delayed Price · Currency is INR 141.70
-1.66 (-1.16%)
Apr 29, 2026, 10:00 AM IST
Sammaan Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 144.68 | 145.11 | 143.05 | 143.40 | 143.40 | -0.09% | 11,854,570 |
| Apr 24, 2026 | 144.99 | 145.48 | 142.93 | 143.53 | 143.53 | -0.50% | 10,286,780 |
| Apr 23, 2026 | 146.70 | 148.11 | 144.03 | 144.25 | 144.25 | -1.70% | 8,165,352 |
| Apr 22, 2026 | 148.50 | 149.71 | 145.60 | 146.75 | 146.75 | -1.40% | 16,038,630 |
| Apr 21, 2026 | 153.05 | 153.90 | 147.90 | 148.84 | 148.84 | -2.12% | 21,837,730 |
| Apr 20, 2026 | 154.00 | 154.40 | 151.40 | 152.07 | 152.07 | -1.59% | 10,727,660 |
| Apr 17, 2026 | 155.20 | 155.49 | 153.35 | 154.53 | 154.53 | -0.28% | 8,668,918 |
| Apr 16, 2026 | 157.20 | 157.80 | 154.10 | 154.96 | 154.96 | -0.95% | 10,339,780 |
| Apr 15, 2026 | 156.00 | 157.38 | 155.15 | 156.44 | 156.44 | 1.58% | 9,147,930 |
| Apr 13, 2026 | 152.61 | 155.00 | 151.33 | 154.01 | 154.01 | -1.17% | 7,592,368 |
| Apr 10, 2026 | 154.75 | 156.95 | 153.01 | 155.84 | 155.84 | 1.49% | 17,223,400 |
| Apr 9, 2026 | 151.25 | 154.50 | 149.31 | 153.55 | 153.55 | 0.56% | 10,707,020 |
| Apr 8, 2026 | 148.99 | 153.50 | 146.67 | 152.70 | 152.70 | 5.18% | 22,879,444 |
| Apr 7, 2026 | 146.00 | 146.95 | 144.72 | 145.18 | 145.18 | -1.51% | 4,938,448 |
| Apr 6, 2026 | 146.95 | 149.00 | 144.35 | 147.40 | 147.40 | 0.31% | 10,985,050 |
| Apr 2, 2026 | 146.10 | 147.99 | 141.96 | 146.95 | 146.95 | 0.20% | 17,599,880 |
| Apr 1, 2026 | 155.00 | 156.67 | 146.00 | 146.66 | 146.66 | -1.91% | 34,313,320 |
| Mar 30, 2026 | 148.60 | 151.31 | 146.15 | 149.52 | 149.52 | 0.79% | 25,387,570 |
| Mar 27, 2026 | 146.90 | 150.75 | 144.82 | 148.35 | 148.35 | 1.00% | 39,888,630 |
| Mar 25, 2026 | 144.00 | 155.52 | 143.05 | 146.88 | 146.88 | 6.04% | 113,750,300 |
| Mar 24, 2026 | 135.90 | 139.72 | 129.65 | 138.51 | 138.51 | 6.55% | 27,486,420 |
| Mar 23, 2026 | 136.00 | 136.39 | 129.00 | 130.00 | 130.00 | -5.78% | 13,872,890 |
| Mar 20, 2026 | 138.00 | 142.32 | 137.00 | 137.97 | 137.97 | 0.82% | 11,983,090 |
| Mar 19, 2026 | 139.85 | 140.36 | 136.10 | 136.85 | 136.85 | -3.09% | 7,109,681 |
| Mar 18, 2026 | 140.00 | 143.00 | 140.00 | 141.21 | 141.21 | 1.32% | 4,586,005 |
| Mar 17, 2026 | 139.10 | 142.15 | 138.25 | 139.37 | 139.37 | 0.93% | 5,883,776 |
| Mar 16, 2026 | 141.00 | 141.28 | 137.50 | 138.09 | 138.09 | -1.45% | 6,850,338 |
| Mar 13, 2026 | 142.42 | 143.00 | 139.30 | 140.12 | 140.12 | -1.61% | 5,019,793 |
| Mar 12, 2026 | 145.00 | 145.00 | 141.91 | 142.42 | 142.42 | -2.26% | 4,852,687 |
| Mar 11, 2026 | 145.18 | 149.20 | 144.85 | 145.72 | 145.72 | 0.48% | 8,245,128 |
| Mar 10, 2026 | 144.50 | 145.77 | 141.75 | 145.03 | 145.03 | 2.47% | 5,729,127 |
| Mar 9, 2026 | 139.05 | 142.80 | 137.19 | 141.53 | 141.53 | -0.61% | 10,974,600 |
| Mar 6, 2026 | 144.95 | 147.30 | 142.00 | 142.40 | 142.40 | -1.94% | 4,797,008 |
| Mar 5, 2026 | 142.59 | 145.95 | 142.08 | 145.21 | 145.21 | 2.08% | 4,954,592 |
| Mar 4, 2026 | 143.50 | 144.06 | 140.10 | 142.25 | 142.25 | -2.54% | 11,951,710 |
| Mar 2, 2026 | 146.00 | 149.28 | 144.00 | 145.96 | 145.96 | -2.63% | 8,317,301 |
| Feb 27, 2026 | 153.98 | 154.90 | 149.00 | 149.91 | 149.91 | -2.45% | 6,819,444 |
| Feb 26, 2026 | 157.75 | 158.20 | 153.06 | 153.67 | 153.67 | -2.70% | 7,296,853 |
| Feb 25, 2026 | 154.90 | 162.00 | 153.55 | 157.94 | 157.94 | 2.95% | 28,900,400 |
| Feb 24, 2026 | 155.06 | 156.50 | 149.09 | 153.42 | 153.42 | -0.78% | 27,055,290 |
| Feb 23, 2026 | 154.11 | 155.05 | 152.10 | 154.63 | 154.63 | 0.38% | 7,858,186 |
| Feb 20, 2026 | 151.80 | 154.90 | 151.44 | 154.04 | 154.04 | 1.75% | 15,226,680 |
| Feb 19, 2026 | 149.00 | 151.90 | 148.95 | 151.39 | 151.39 | 1.92% | 14,294,150 |
| Feb 18, 2026 | 147.88 | 149.80 | 147.52 | 148.54 | 148.54 | 0.82% | 5,268,129 |
| Feb 17, 2026 | 146.90 | 148.50 | 146.33 | 147.33 | 147.33 | -0.24% | 2,977,789 |
| Feb 16, 2026 | 144.60 | 148.77 | 143.76 | 147.69 | 147.69 | 2.54% | 5,777,613 |
| Feb 13, 2026 | 146.50 | 146.50 | 143.25 | 144.03 | 144.03 | -1.87% | 3,675,295 |
| Feb 12, 2026 | 148.35 | 148.59 | 146.00 | 146.78 | 146.78 | -1.06% | 3,027,164 |
| Feb 11, 2026 | 147.90 | 149.45 | 146.30 | 148.35 | 148.35 | 0.76% | 3,879,110 |
| Feb 10, 2026 | 149.50 | 150.20 | 146.90 | 147.23 | 147.23 | -1.28% | 4,596,318 |
| Feb 9, 2026 | 146.37 | 150.00 | 146.37 | 149.14 | 149.14 | 2.10% | 5,388,503 |
| Feb 6, 2026 | 145.70 | 146.87 | 144.01 | 146.07 | 146.07 | 0.21% | 3,900,181 |
| Feb 5, 2026 | 149.70 | 149.70 | 144.80 | 145.77 | 145.77 | -2.97% | 6,907,784 |
| Feb 4, 2026 | 147.79 | 152.01 | 146.10 | 150.23 | 150.23 | 1.19% | 11,831,340 |
| Feb 3, 2026 | 151.00 | 151.90 | 147.00 | 148.47 | 148.47 | 1.19% | 7,364,874 |
| Feb 2, 2026 | 143.00 | 147.42 | 141.20 | 146.73 | 146.73 | 2.69% | 6,859,531 |
| Feb 1, 2026 | 149.30 | 150.32 | 141.66 | 142.89 | 142.89 | -5.19% | 6,235,416 |
| Jan 30, 2026 | 146.92 | 152.38 | 144.85 | 150.71 | 150.71 | 2.13% | 19,177,310 |
| Jan 29, 2026 | 141.80 | 148.60 | 141.61 | 147.57 | 147.57 | 4.05% | 28,565,983 |
| Jan 28, 2026 | 140.50 | 143.68 | 140.10 | 141.83 | 141.83 | 2.21% | 22,683,770 |
| Jan 27, 2026 | 139.69 | 140.34 | 135.65 | 138.76 | 138.76 | -0.11% | 27,345,170 |
| Jan 23, 2026 | 140.87 | 142.75 | 138.52 | 138.91 | 138.91 | -0.76% | 7,576,715 |
| Jan 22, 2026 | 139.99 | 141.44 | 138.15 | 139.97 | 139.97 | 1.37% | 6,712,020 |
| Jan 21, 2026 | 138.00 | 139.38 | 136.95 | 138.08 | 138.08 | 0.12% | 8,995,590 |
| Jan 20, 2026 | 140.70 | 140.81 | 137.10 | 137.92 | 137.92 | -2.05% | 11,259,380 |
| Jan 19, 2026 | 139.50 | 142.73 | 139.40 | 140.81 | 140.81 | 0.52% | 4,954,932 |
| Jan 16, 2026 | 143.89 | 143.89 | 139.05 | 140.08 | 140.08 | -2.02% | 7,931,581 |
| Jan 14, 2026 | 142.00 | 145.38 | 141.88 | 142.97 | 142.97 | 0.69% | 5,123,849 |
| Jan 13, 2026 | 144.29 | 144.70 | 140.50 | 141.99 | 141.99 | -0.66% | 5,865,263 |
| Jan 12, 2026 | 144.50 | 144.74 | 140.70 | 142.93 | 142.93 | -1.13% | 7,276,296 |
| Jan 9, 2026 | 146.01 | 149.79 | 144.10 | 144.56 | 144.56 | -1.21% | 9,924,136 |
| Jan 8, 2026 | 149.90 | 149.90 | 145.45 | 146.33 | 146.33 | -2.41% | 5,725,835 |
| Jan 7, 2026 | 149.00 | 151.00 | 147.85 | 149.95 | 149.95 | 0.57% | 6,524,194 |
| Jan 6, 2026 | 151.10 | 151.50 | 148.12 | 149.10 | 149.10 | -1.58% | 6,811,573 |
| Jan 5, 2026 | 148.51 | 152.38 | 147.00 | 151.49 | 151.49 | 1.94% | 24,586,460 |
| Jan 2, 2026 | 145.00 | 150.00 | 144.13 | 148.61 | 148.61 | 3.05% | 20,252,680 |
| Jan 1, 2026 | 146.19 | 146.48 | 143.60 | 144.21 | 144.21 | -0.98% | 5,883,721 |
| Dec 31, 2025 | 142.60 | 148.39 | 142.55 | 145.64 | 145.64 | 3.28% | 39,493,810 |
| Dec 30, 2025 | 142.09 | 143.26 | 140.01 | 141.01 | 141.01 | -0.59% | 31,935,440 |
| Dec 29, 2025 | 140.00 | 143.43 | 139.23 | 141.84 | 141.84 | 1.40% | 12,880,650 |
| Dec 26, 2025 | 141.30 | 142.09 | 139.50 | 139.88 | 139.88 | -1.10% | 11,221,343 |
| Dec 24, 2025 | 141.90 | 143.91 | 139.81 | 141.43 | 141.43 | 0.38% | 11,658,930 |
| Dec 23, 2025 | 141.85 | 143.26 | 140.61 | 140.89 | 140.89 | -0.68% | 7,303,675 |
| Dec 22, 2025 | 145.50 | 146.39 | 141.27 | 141.85 | 141.85 | -2.21% | 7,044,486 |
| Dec 19, 2025 | 144.00 | 146.24 | 141.72 | 145.05 | 145.05 | 1.09% | 8,361,531 |
| Dec 18, 2025 | 145.50 | 147.40 | 138.28 | 143.48 | 143.48 | -1.58% | 25,594,890 |
| Dec 17, 2025 | 147.88 | 153.20 | 141.49 | 145.78 | 145.78 | -0.76% | 41,847,300 |
| Dec 16, 2025 | 148.40 | 149.38 | 146.00 | 146.89 | 146.89 | -1.20% | 7,762,087 |
| Dec 15, 2025 | 150.36 | 153.22 | 147.40 | 148.68 | 148.68 | -0.54% | 25,446,550 |
| Dec 12, 2025 | 145.50 | 150.00 | 145.50 | 149.49 | 149.49 | 3.50% | 20,179,714 |
| Dec 11, 2025 | 143.00 | 146.08 | 142.13 | 144.43 | 144.43 | 1.40% | 11,008,520 |
| Dec 10, 2025 | 144.71 | 147.39 | 141.78 | 142.44 | 142.44 | 0.60% | 22,208,800 |
| Dec 9, 2025 | 141.00 | 143.48 | 138.82 | 141.59 | 141.59 | 0.11% | 17,224,750 |
| Dec 8, 2025 | 148.40 | 148.84 | 140.70 | 141.43 | 141.43 | -4.65% | 15,488,310 |
| 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 |