Sammaan Capital Ltd SAMMAANCAP
NSE · India · Finance
INR 132.60-3.94 (-2.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 132.48 | -2.97% | INR 136.40 | INR 137.30 | INR 130.00 | 6.81M |
| 2026-09-30 | INR 136.54 | +0.04% | INR 136.94 | INR 141.19 | INR 136.00 | 4.58M |
| 2026-09-29 | INR 136.48 | -1.69% | INR 139.08 | INR 139.20 | INR 135.68 | 4.11M |
| 2026-09-28 | INR 138.82 | -1.27% | INR 140.61 | INR 141.00 | INR 138.48 | 2.90M |
| 2026-09-25 | INR 140.61 | +0.04% | INR 141.78 | INR 141.78 | INR 138.90 | 3.45M |
| 2026-09-24 | INR 140.55 | -2.72% | INR 143.55 | INR 144.42 | INR 140.00 | 3.98M |
| 2026-09-23 | INR 144.48 | +1.49% | INR 142.25 | INR 145.94 | INR 142.25 | 3.23M |
| 2026-09-22 | INR 142.36 | -0.36% | INR 143.50 | INR 144.95 | INR 141.75 | 2.98M |
| 2026-09-21 | INR 142.88 | -0.72% | INR 144.08 | INR 146.29 | INR 142.40 | 3.54M |
| 2026-09-18 | INR 143.92 | +1.20% | INR 142.50 | INR 144.50 | INR 142.40 | 3.66M |
| 2026-09-17 | INR 142.22 | +0.02% | INR 142.00 | INR 144.57 | INR 141.30 | 4.35M |
| 2026-09-16 | INR 142.19 | +0.16% | INR 142.10 | INR 143.28 | INR 139.96 | 4.89M |
| 2026-09-15 | INR 141.96 | -3.63% | INR 148.00 | INR 148.30 | INR 141.21 | 5.17M |
| 2026-09-14 | INR 147.30 | 0.00% | INR 147.30 | INR 147.30 | INR 147.30 | 0 |
| 2026-09-11 | INR 147.30 | -1.65% | INR 149.00 | INR 149.37 | INR 146.60 | 4.13M |
| 2026-09-10 | INR 149.77 | -0.24% | INR 150.50 | INR 152.22 | INR 147.50 | 5.09M |
| 2026-09-09 | INR 150.13 | -1.88% | INR 153.00 | INR 153.24 | INR 149.81 | 4.80M |
| 2026-09-08 | INR 153.00 | -1.87% | INR 155.00 | INR 155.33 | INR 152.67 | 2.52M |
| 2026-09-07 | INR 155.92 | -1.56% | INR 159.20 | INR 159.20 | INR 154.60 | 4.79M |
| 2026-09-04 | INR 158.39 | +3.05% | INR 155.00 | INR 161.00 | INR 153.51 | 13.85M |
| 2026-09-03 | INR 153.70 | +0.91% | INR 153.40 | INR 154.98 | INR 151.55 | 6.22M |
| 2026-09-02 | INR 152.31 | +3.51% | INR 146.40 | INR 153.40 | INR 144.50 | 10.53M |
| 2026-09-01 | INR 147.14 | +0.57% | INR 146.50 | INR 151.20 | INR 145.91 | 5.86M |
| 2026-08-31 | INR 146.31 | +0.35% | INR 145.27 | INR 147.35 | INR 143.86 | 6.66M |
| 2026-08-28 | INR 145.80 | -1.05% | INR 148.28 | INR 148.74 | INR 145.10 | 4.31M |
| 2026-08-27 | INR 147.34 | -1.41% | INR 149.45 | INR 150.67 | INR 146.80 | 5.70M |
| 2026-08-26 | INR 149.45 | -0.35% | INR 151.10 | INR 152.77 | INR 149.04 | 3.82M |
| 2026-08-25 | INR 149.97 | +0.38% | INR 150.00 | INR 150.66 | INR 149.00 | 3.83M |
| 2026-08-24 | INR 149.40 | -0.74% | INR 150.80 | INR 153.35 | INR 148.66 | 4.17M |
| 2026-08-21 | INR 150.52 | +0.19% | INR 150.05 | INR 152.15 | INR 149.80 | 4.32M |
| 2026-08-20 | INR 150.23 | -2.21% | INR 154.50 | INR 155.40 | INR 149.49 | 9.16M |
| 2026-08-19 | INR 153.63 | +2.26% | INR 150.99 | INR 158.49 | INR 150.40 | 22.15M |
| 2026-08-18 | INR 150.23 | -2.02% | INR 153.33 | INR 153.95 | INR 145.00 | 23.13M |
| 2026-08-17 | INR 153.33 | +0.62% | INR 152.39 | INR 156.00 | INR 149.84 | 7.80M |
| 2026-08-14 | INR 152.39 | -5.83% | INR 160.00 | INR 162.90 | INR 152.00 | 22.68M |
| 2026-08-13 | INR 161.83 | +0.65% | INR 161.09 | INR 163.35 | INR 159.25 | 10.04M |
| 2026-08-12 | INR 160.79 | -1.60% | INR 164.80 | INR 164.80 | INR 158.66 | 6.70M |
| 2026-08-11 | INR 163.40 | +0.68% | INR 161.30 | INR 164.98 | INR 160.70 | 4.92M |
| 2026-08-10 | INR 162.30 | -0.53% | INR 163.50 | INR 164.80 | INR 161.10 | 3.90M |
| 2026-08-07 | INR 163.17 | -2.42% | INR 167.00 | INR 167.22 | INR 162.10 | 6.19M |
| 2026-08-06 | INR 167.22 | +3.52% | INR 161.50 | INR 169.36 | INR 160.55 | 12.37M |
| 2026-08-05 | INR 161.53 | +0.78% | INR 161.50 | INR 162.19 | INR 160.50 | 2.89M |
| 2026-08-04 | INR 160.28 | -0.50% | INR 161.19 | INR 162.49 | INR 159.73 | 4.56M |
| 2026-08-03 | INR 161.08 | -0.83% | INR 163.00 | INR 166.10 | INR 160.63 | 6.90M |
| 2026-07-31 | INR 162.43 | +1.52% | INR 160.21 | INR 163.49 | INR 160.11 | 4.03M |
| 2026-07-30 | INR 160.00 | -1.28% | INR 162.00 | INR 162.10 | INR 159.60 | 2.95M |
| 2026-07-29 | INR 162.07 | -0.73% | INR 164.10 | INR 164.40 | INR 161.93 | 2.56M |
| 2026-07-28 | INR 163.27 | -1.02% | INR 164.85 | INR 164.85 | INR 161.25 | 4.50M |
| 2026-07-27 | INR 164.96 | +2.69% | INR 161.57 | INR 165.45 | INR 160.12 | 4.64M |
| 2026-07-24 | INR 160.64 | +1.71% | INR 157.79 | INR 161.00 | INR 154.49 | 9.79M |
| 2026-07-23 | INR 157.94 | -3.45% | INR 162.51 | INR 163.00 | INR 157.50 | 10.03M |
| 2026-07-22 | INR 163.59 | +0.10% | INR 163.50 | INR 168.50 | INR 162.41 | 8.12M |
| 2026-07-21 | INR 163.43 | -0.20% | INR 164.00 | INR 164.45 | INR 161.90 | 4.70M |
| 2026-07-20 | INR 163.75 | +0.08% | INR 163.00 | INR 164.85 | INR 162.85 | 6.91M |
| 2026-07-17 | INR 163.62 | +0.20% | INR 163.50 | INR 164.00 | INR 160.85 | 8.79M |
| 2026-07-16 | INR 163.30 | -0.14% | INR 163.99 | INR 165.23 | INR 162.98 | 6.24M |
| 2026-07-15 | INR 163.53 | +1.89% | INR 161.00 | INR 164.80 | INR 159.88 | 11.73M |
| 2026-07-14 | INR 160.49 | -2.68% | INR 163.65 | INR 163.94 | INR 159.89 | 6.27M |
| 2026-07-13 | INR 164.91 | -0.93% | INR 164.90 | INR 166.24 | INR 162.80 | 4.88M |
| 2026-07-10 | INR 166.46 | +3.37% | INR 163.00 | INR 167.99 | INR 163.00 | 8.06M |
| 2026-07-09 | INR 161.03 | -1.29% | INR 164.00 | INR 166.30 | INR 160.10 | 13.63M |
| 2026-07-08 | INR 163.14 | -3.44% | INR 168.00 | INR 168.80 | INR 162.46 | 9.17M |
| 2026-07-07 | INR 168.95 | -4.35% | INR 175.50 | INR 176.00 | INR 167.00 | 11.60M |
| 2026-07-06 | INR 176.64 | +0.57% | INR 176.00 | INR 178.50 | INR 174.16 | 10.93M |
| 2026-07-03 | INR 175.64 | +0.98% | INR 174.80 | INR 177.44 | INR 173.01 | 8.04M |
| 2026-07-02 | INR 173.94 | -1.33% | INR 177.00 | INR 177.70 | INR 173.10 | 8.63M |
| 2026-07-01 | INR 176.29 | +1.54% | INR 175.01 | INR 182.90 | INR 174.60 | 22.36M |
| 2026-06-30 | INR 173.62 | +3.57% | INR 170.00 | INR 178.05 | INR 169.40 | 67.23M |
| 2026-06-29 | INR 167.64 | -1.28% | INR 170.00 | INR 171.00 | INR 166.50 | 18.30M |
| 2026-06-26 | INR 169.81 | 0.00% | INR 169.81 | INR 169.81 | INR 169.81 | 0 |
| 2026-06-25 | INR 169.81 | -1.09% | INR 173.00 | INR 177.01 | INR 168.44 | 15.16M |
| 2026-06-24 | INR 171.68 | -0.58% | INR 172.69 | INR 175.05 | INR 171.10 | 9.28M |
| 2026-06-23 | INR 172.69 | -3.20% | INR 178.75 | INR 178.75 | INR 172.15 | 8.59M |
| 2026-06-22 | INR 178.39 | +2.17% | INR 175.33 | INR 178.90 | INR 173.50 | 10.18M |
| 2026-06-19 | INR 174.60 | +0.11% | INR 174.13 | INR 178.50 | INR 171.90 | 24.97M |
| 2026-06-18 | INR 174.40 | -0.97% | INR 177.20 | INR 177.21 | INR 172.93 | 7.35M |
| 2026-06-17 | INR 176.10 | -2.17% | INR 180.00 | INR 180.99 | INR 175.25 | 9.01M |
| 2026-06-16 | INR 180.00 | -0.41% | INR 180.90 | INR 183.18 | INR 177.48 | 9.41M |
| 2026-06-15 | INR 180.75 | +3.63% | INR 179.00 | INR 182.48 | INR 177.65 | 12.33M |
| 2026-06-12 | INR 174.42 | +3.84% | INR 171.00 | INR 174.98 | INR 169.42 | 13.05M |
| 2026-06-11 | INR 167.97 | -3.48% | INR 172.66 | INR 174.50 | INR 167.27 | 15.06M |
| 2026-06-10 | INR 174.02 | -3.67% | INR 181.19 | INR 181.19 | INR 173.36 | 8.81M |
| 2026-06-09 | INR 180.65 | +2.22% | INR 177.50 | INR 181.40 | INR 175.81 | 16.86M |
| 2026-06-08 | INR 176.73 | -4.10% | INR 181.00 | INR 184.95 | INR 175.69 | 15.55M |
| 2026-06-05 | INR 184.28 | +0.63% | INR 183.70 | INR 192.34 | INR 183.18 | 25.60M |
| 2026-06-04 | INR 183.12 | +2.92% | INR 177.94 | INR 185.45 | INR 176.00 | 22.21M |
| 2026-06-03 | INR 177.92 | -0.55% | INR 178.88 | INR 180.10 | INR 172.20 | 17.81M |
| 2026-06-02 | INR 178.91 | +0.88% | INR 176.62 | INR 181.84 | INR 176.17 | 13.62M |
| 2026-06-01 | INR 177.35 | +0.19% | INR 178.00 | INR 180.27 | INR 174.52 | 14.99M |
| 2026-05-29 | INR 177.01 | +2.13% | INR 174.00 | INR 181.25 | INR 174.00 | 26.65M |