tiprankstipranks
Trending News
More News >
Sammaan Capital Ltd (IN:SAMMAANCAP)
:SAMMAANCAP
India Market
Advertisement

Sammaan Capital Ltd (SAMMAANCAP) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
130.65
130.65
126.00
126.60
126.60
-3.17%
289,645
0.37
Jul 24, 2025
134.35
137.60
130.35
130.75
130.75
-2.53%
310,242
0.40
Jul 23, 2025
135.70
135.80
133.25
134.15
134.15
-0.70%
341,979
0.43
Jul 22, 2025
136.35
139.50
134.50
135.10
135.10
-1.24%
591,955
0.75
Jul 21, 2025
136.10
138.80
134.25
136.80
136.80
+0.51%
635,465
0.80
Jul 18, 2025
131.05
137.00
130.40
136.10
136.10
+4.05%
1,188,607
1.52
Jul 17, 2025
130.65
133.65
130.00
130.80
130.80
+0.85%
1,134,117
1.45
Jul 16, 2025
125.00
130.00
124.90
129.70
129.70
+4.30%
949,504
1.23
Jul 15, 2025
125.00
126.20
123.80
124.35
124.35
+0.08%
428,937
0.54
Jul 14, 2025
127.05
127.75
124.00
124.25
124.25
-2.36%
368,957
0.47
Jul 11, 2025
131.30
133.00
126.40
127.25
127.25
-3.60%
760,994
0.98
Jul 10, 2025
127.95
133.65
126.65
132.00
132.00
+3.04%
1,879,470
2.50
Jul 09, 2025
125.25
129.75
122.50
128.10
128.10
+2.32%
15,179,300
29.05
Jul 08, 2025
124.75
126.90
121.80
125.20
125.20
+0.93%
563,039
1.09
Jul 07, 2025
124.20
125.10
122.70
124.05
124.05
+0.77%
183,146
0.35
Jul 04, 2025
135.25
135.30
122.20
123.10
123.10
-9.15%
2,563,875
5.24
Jul 03, 2025
136.15
136.75
134.10
135.50
135.50
-0.40%
214,632
0.43
Jul 02, 2025
140.50
141.75
135.50
136.05
136.05
-3.10%
217,339
0.42
Jul 01, 2025
144.30
144.30
139.40
140.40
140.40
-1.23%
267,971
0.49
Jun 30, 2025
141.50
146.15
141.20
142.15
142.15
+1.10%
527,898
0.95
Jun 27, 2025
143.30
145.35
140.15
140.60
140.60
-1.88%
177,007
0.31
Jun 26, 2025
143.20
144.25
139.80
143.30
143.30
+0.07%
518,926
0.90
Jun 25, 2025
125.60
146.75
124.80
143.20
143.20
+14.93%
4,339,140
8.33
Jun 24, 2025
125.00
126.00
123.80
124.60
124.60
+0.97%
311,790
0.59
Jun 23, 2025
118.55
123.95
118.15
123.40
123.40
+3.74%
712,369
1.36
Jun 20, 2025
120.00
121.05
118.55
118.95
118.95
-0.34%
116,463
0.22
Jun 19, 2025
123.75
123.80
118.50
119.35
119.35
-3.32%
142,334
0.26
Jun 18, 2025
126.00
126.40
123.00
123.45
123.45
-1.91%
283,716
0.51
Jun 17, 2025
128.10
130.85
125.05
125.85
125.85
-1.53%
417,636
0.74
Jun 16, 2025
128.95
130.10
125.40
127.80
127.80
-0.04%
436,886
0.75
Jun 13, 2025
125.00
128.80
124.65
127.85
127.85
-1.24%
313,324
0.49
Jun 12, 2025
130.65
131.95
127.00
129.45
129.45
-0.50%
452,828
0.68
Jun 11, 2025
126.05
135.35
125.70
130.10
130.10
+3.25%
765,569
1.14
Jun 10, 2025
127.55
129.95
125.70
126.00
126.00
-0.75%
318,659
0.48
Jun 09, 2025
127.00
130.05
126.75
126.95
126.95
+0.36%
590,394
0.89
Jun 06, 2025
123.55
128.40
122.50
126.50
126.50
+3.10%
843,811
1.27
Jun 05, 2025
122.10
125.25
121.70
122.70
122.70
-0.61%
123,017
0.18
Jun 04, 2025
123.95
124.40
121.30
123.45
123.45
-0.32%
280,983
0.41
Jun 03, 2025
123.90
127.00
123.15
123.85
123.85
0.00%
578,490
0.85
Jun 02, 2025
122.80
125.70
122.50
123.85
123.85
-0.24%
418,919
0.62
May 30, 2025
122.45
125.25
120.85
124.15
124.15
+1.55%
761,798
1.13
May 29, 2025
123.00
123.10
121.15
122.25
122.25
+0.08%
105,072
0.15
May 28, 2025
121.20
123.60
120.40
122.15
122.15
+0.91%
297,466
0.44
May 27, 2025
122.85
123.65
120.60
121.05
121.05
-1.82%
432,652
0.64
May 26, 2025
127.25
128.60
122.00
123.30
123.30
-2.99%
345,149
0.51
May 23, 2025
126.15
129.70
124.45
127.10
127.10
+0.79%
774,173
1.14
May 22, 2025
121.10
126.75
120.80
126.10
126.10
+4.13%
829,046
1.23
May 21, 2025
122.25
123.40
119.50
121.10
121.10
-0.90%
279,686
0.41
May 20, 2025
128.60
128.60
121.85
122.20
122.20
-3.13%
197,084
0.29
May 19, 2025
124.35
131.15
123.05
126.15
126.15
+0.40%
777,768
1.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis