Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sammaan Capital Limited (SAMMAANCAP.NS)

Compare
107.80
+1.84
+(1.74%)
At close: April 11 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025108.90108.96105.84107.80107.804,683,792
Apr 9, 2025105.10106.39103.50105.96105.964,274,314
Apr 8, 2025105.90107.23103.79106.29106.295,091,030
Apr 7, 202598.00103.2997.61102.67102.679,329,907
Apr 4, 2025115.00115.96109.10110.59110.598,972,230
Apr 3, 2025110.00117.67110.00116.35116.357,953,855
Apr 2, 2025111.00112.26108.70111.84111.844,809,290
Apr 1, 2025107.10112.64107.10111.93111.937,140,203
Mar 28, 2025110.60113.13106.26107.10107.1013,476,376
Mar 27, 2025110.00111.30108.74109.98109.9817,074,121
Mar 26, 2025112.96113.69110.00110.22110.229,765,855
Mar 25, 2025119.25119.85112.51112.89112.899,893,144
Mar 24, 2025119.00120.90118.08119.00119.0010,511,437
Mar 21, 2025110.51119.00110.51117.95117.9519,688,471
Mar 20, 2025114.90115.60110.20110.51110.518,126,669
Mar 19, 2025110.50114.20110.36112.82112.829,918,244
Mar 18, 2025105.11105.11105.11105.11105.11-
Mar 17, 2025108.25109.44104.72105.11105.119,990,309
Mar 13, 2025109.01110.65107.27107.57107.577,083,673
Mar 12, 2025110.70112.85108.37108.78108.789,778,862
Mar 11, 2025110.44111.84108.40110.13110.139,173,133
Mar 10, 2025117.00117.60111.10111.67111.678,299,205
Mar 7, 2025115.15119.60115.05116.84116.8410,533,999
Mar 6, 2025117.90121.05115.00115.71115.7112,433,140
Mar 5, 2025113.90118.20113.90117.09117.096,702,385
Mar 4, 2025108.50114.55107.56113.61113.617,647,264
Mar 3, 2025111.04112.38103.85108.92108.929,161,270
Feb 28, 2025111.00111.93105.61110.40110.4010,745,880
Feb 27, 2025114.07115.70111.50112.24112.248,941,345
Feb 25, 2025116.10118.50113.00113.65113.655,654,325
Feb 24, 2025119.34119.84115.81116.59116.596,858,958
Feb 21, 2025121.48124.37117.80119.33119.338,635,899
Feb 20, 2025122.00124.74121.06121.48121.485,498,523
Feb 19, 2025118.07123.79116.88122.75122.757,267,169
Feb 18, 2025122.00123.19115.11117.93117.936,823,503
Feb 17, 2025122.19125.77119.60121.43121.4311,736,949
Feb 14, 2025126.10126.95118.53122.19122.1913,062,718
Feb 13, 2025126.25130.09124.50125.32125.328,110,445
Feb 12, 2025136.60136.60120.20125.32125.3219,913,320
Feb 11, 2025143.00143.27133.60136.23136.236,569,901
Feb 10, 2025149.20149.85142.15143.09143.094,713,666
Feb 7, 2025148.00152.60145.71149.24149.247,419,598
Feb 6, 2025142.00149.80141.47147.86147.868,000,023
Feb 5, 2025141.50144.99140.21140.89140.897,708,153
Feb 4, 2025140.09142.00136.66141.29141.297,359,868
Feb 3, 2025141.00141.00136.48137.63137.634,335,548
Feb 1, 2025141.50146.14141.49142.77142.773,569,804
Jan 31, 2025141.50142.23139.20140.70140.705,808,661
Jan 30, 2025146.00146.68140.10140.87140.876,136,766
Jan 29, 2025147.10148.00144.59145.94145.944,369,677
Jan 28, 2025145.54148.83140.56146.58146.588,618,313
Jan 27, 2025153.75153.75142.05143.29143.299,610,285
Jan 24, 2025159.80159.82154.00154.86154.868,105,927
Jan 23, 2025158.95159.12154.71157.19157.197,940,315
Jan 22, 2025162.52163.90158.57161.71161.7110,655,660
Jan 21, 2025157.65164.30157.55160.91160.919,664,303
Jan 20, 2025159.25160.00156.22157.64157.642,805,977
Jan 17, 2025152.99160.25152.47159.17159.177,723,327
Jan 16, 2025144.00155.99144.00155.01155.019,222,705
Jan 15, 2025144.40146.01141.80142.71142.713,448,244
Jan 14, 2025142.00144.64141.73142.94142.945,402,611
Jan 13, 2025149.69150.68139.40141.57141.577,639,874
Jan 10, 2025155.00155.52148.15149.71149.715,374,255
Jan 9, 2025159.15159.27153.36156.01156.014,750,347
Jan 8, 2025161.00161.36156.29159.15159.154,590,369
Jan 7, 2025159.04161.30157.95159.59159.595,411,161
Jan 6, 2025163.79163.79155.06157.28157.287,183,545
Jan 3, 2025162.10165.24161.10163.23163.237,764,290
Jan 2, 2025155.50163.70153.66162.79162.7918,059,873
Jan 1, 2025151.00153.55150.76152.98152.981,806,501
Dec 31, 2024149.60151.34149.10151.07151.072,081,030
Dec 30, 2024154.48154.56148.42149.73149.732,947,186
Dec 27, 2024154.15156.90153.10153.93153.933,164,451
Dec 26, 2024151.25154.80149.98154.08154.083,904,492
Dec 24, 2024150.05151.00149.40149.98149.982,814,619
Dec 23, 2024155.00155.01148.40149.41149.413,624,910
Dec 20, 2024155.00158.50150.11151.87151.8718,045,173
Dec 19, 2024150.50154.89150.50154.15154.153,665,945
Dec 18, 2024157.01158.24154.03154.93154.934,049,120
Dec 17, 2024161.00161.00154.58156.72156.727,741,139
Dec 16, 2024159.70164.95159.30159.81159.816,977,948
Dec 13, 2024162.89163.30156.50159.06159.066,476,227
Dec 12, 2024168.90169.49161.91162.36162.368,374,794
Dec 11, 2024166.00168.80164.28167.86167.866,581,587
Dec 10, 2024169.00170.11165.10165.76165.765,302,434
Dec 9, 2024162.20168.70160.50167.73167.7315,521,205
Dec 6, 2024163.50166.40160.00161.02161.027,100,114
Dec 5, 2024167.30167.32161.19162.75162.756,289,533
Dec 4, 2024168.65169.80165.50166.79166.795,287,792
Dec 3, 2024166.97170.25165.05167.67167.676,562,514
Dec 2, 2024166.25168.00163.26166.67166.676,996,548
Nov 29, 2024168.00169.75165.50167.87167.878,628,416
Nov 28, 2024165.19169.35163.81167.14167.1410,582,246
Nov 27, 2024161.19166.70160.92164.37164.377,800,500
Nov 26, 2024161.00163.20158.96160.70160.705,550,689
Nov 25, 2024158.90164.48157.84161.83161.8312,995,962
Nov 22, 2024161.40161.62155.19155.79155.796,943,026
Nov 21, 2024148.89161.88147.76159.70159.7017,635,987
Nov 19, 2024143.11153.50143.11150.63150.6312,715,536
Nov 18, 2024131.01145.95130.69144.59144.5916,177,210
Nov 14, 2024133.10138.15133.10134.87134.873,803,932
Nov 13, 2024138.79139.29133.11133.74133.745,759,495
Nov 12, 2024141.00143.55137.50138.35138.352,846,088
Nov 11, 2024142.75142.77138.50140.43140.434,755,673
Nov 8, 2024145.00145.31141.82143.46143.462,677,460
Nov 7, 2024149.00149.98144.42144.95144.953,418,436
Nov 6, 2024143.64149.06143.64148.72148.723,882,756
Nov 5, 2024141.10143.95141.00143.48143.482,511,442
Nov 4, 2024145.39145.45139.78142.00142.002,964,101
Nov 1, 2024144.22145.90144.19145.25145.25538,893
Oct 31, 2024145.00146.41143.17144.22144.222,330,188
Oct 30, 2024143.20146.37142.00145.64145.643,370,976
Oct 29, 2024139.50143.91139.50143.20143.204,790,596
Oct 28, 2024136.00141.88134.33140.29140.294,659,089
Oct 25, 2024140.00140.49134.01135.00135.004,942,431
Oct 24, 2024140.30142.36137.26139.13139.133,859,068
Oct 23, 2024133.99140.70131.13138.98138.988,819,353
Oct 22, 2024142.10142.74132.30133.15133.157,419,161
Oct 21, 2024144.95145.40141.21142.18142.184,619,835
Oct 18, 2024140.00144.68136.57144.12144.1210,540,814
Oct 17, 2024147.21148.25139.67140.82140.827,802,755
Oct 16, 2024148.21149.11146.20146.74146.744,628,210
Oct 15, 2024151.40151.89147.80148.40148.404,481,488
Oct 14, 2024154.00154.32150.41150.97150.973,329,890
Oct 11, 2024153.50154.94152.00154.01154.013,562,732
Oct 10, 2024152.60155.09151.60152.62152.623,882,555
Oct 9, 2024151.40156.05150.50151.15151.154,134,915
Oct 8, 2024148.80151.63146.46150.38150.385,688,563
Oct 7, 2024158.75159.40147.12148.80148.809,410,911
Oct 4, 2024160.00161.04156.00157.51157.514,979,699
Oct 3, 2024160.00160.90158.20159.48159.486,472,880
Oct 1, 2024163.10164.34161.80162.11162.113,192,516
Sep 30, 2024165.00165.84161.48162.89162.898,285,406
Sep 27, 2024167.50168.10165.20166.87166.874,570,888
Sep 26, 2024172.50174.00166.55167.19167.196,823,424
Sep 25, 2024171.13172.45168.59171.53171.537,968,136
Sep 24, 2024165.31172.70164.80171.13171.1312,791,569
Sep 23, 2024165.00168.60164.05165.26165.267,453,975
Sep 20, 2024 2.00 Dividend
Sep 20, 2024158.18164.01158.00163.44163.446,075,696
Sep 19, 2024162.40163.44156.41158.18156.186,240,007
Sep 18, 2024165.00165.00160.50161.54159.504,224,837
Sep 17, 2024164.10166.32162.56164.29162.216,246,845
Sep 16, 2024169.80171.00163.25163.59161.526,894,987
Sep 13, 2024161.99173.12160.75168.41166.2819,634,376
Sep 12, 2024158.56161.69156.37161.01158.975,674,413
Sep 11, 2024160.40163.15156.40156.99155.015,454,872
Sep 10, 2024160.70163.80160.70162.36160.313,175,642
Sep 9, 2024161.50161.82157.51160.19158.164,434,292
Sep 6, 2024167.99167.99161.02161.83159.785,145,067
Sep 5, 2024161.00168.01160.95167.31165.198,182,127
Sep 4, 2024159.00163.45158.80159.78157.765,577,480
Sep 3, 2024161.35164.60160.00160.67158.644,793,532
Sep 2, 2024162.60162.99158.75160.94158.914,339,688
Aug 30, 2024163.40164.90161.10161.79159.743,239,660
Aug 29, 2024164.70165.45160.80162.58160.523,427,735
Aug 28, 2024168.25168.69163.22164.26162.183,887,359
Aug 27, 2024168.25168.60165.85167.41165.294,166,955
Aug 26, 2024170.11170.80165.50167.52165.405,287,138
Aug 23, 2024176.64177.30169.55170.50168.347,105,442
Aug 22, 2024176.00179.30174.65176.64174.418,810,552
Aug 21, 2024170.89176.00170.88174.50172.2912,501,035
Aug 20, 2024162.50173.40161.17170.56168.4019,134,016
Aug 19, 2024154.20163.35153.80161.49159.458,422,158
Aug 16, 2024154.40157.25153.00153.34151.403,251,237
Aug 14, 2024156.90159.29152.01152.76150.836,093,501
Aug 13, 2024162.05162.80155.00155.37153.414,916,746
Aug 12, 2024160.00161.03157.11160.30158.272,641,187
Aug 9, 2024161.60163.00159.10160.22158.192,119,759
Aug 8, 2024161.30162.37159.20160.20158.172,464,642
Aug 7, 2024158.00161.10155.90160.56158.533,290,503
Aug 6, 2024160.00163.05154.10154.90152.944,300,990
Aug 5, 2024162.01163.85156.98158.11156.115,932,555
Aug 2, 2024168.25168.88164.60166.35164.254,253,405
Aug 1, 2024175.25175.25169.90170.23168.083,228,875
Jul 31, 2024177.25178.75173.64174.27172.075,361,702
Jul 30, 2024169.45177.25168.81176.36174.1311,554,301
Jul 29, 2024167.70171.40167.70169.17167.034,699,289
Jul 26, 2024165.60167.99165.01166.84164.732,393,031
Jul 25, 2024165.00168.74164.01164.40162.324,986,459
Jul 24, 2024164.32169.63163.87166.11164.014,726,642
Jul 23, 2024168.00169.16160.70164.32162.245,374,128
Jul 22, 2024165.05169.34163.55167.29165.173,637,478
Jul 19, 2024170.00170.88164.67165.31163.229,456,787
Jul 18, 2024168.54174.25168.50169.33167.1915,340,092
Jul 16, 2024166.94172.36166.61167.93165.8115,456,183
Jul 15, 2024169.50169.50166.40166.94164.834,368,249
Jul 12, 2024169.85170.25167.47168.00165.884,085,271
Jul 11, 2024168.50171.90168.43168.91166.774,239,165
Jul 10, 2024171.85172.14165.10167.47165.356,393,238
Jul 9, 2024168.85175.18168.61170.99168.8310,175,591
Jul 8, 2024171.65171.85167.50167.88165.764,698,446
Jul 5, 2024170.00176.50169.51170.72168.569,139,750
Jul 4, 2024170.50174.80170.05171.14168.986,415,202
Jul 3, 2024168.75172.30167.36169.71167.566,145,478
Jul 2, 2024170.10170.90166.80167.58165.464,863,232
Jul 1, 2024167.50171.50166.13169.42167.285,641,425
Jun 28, 2024167.20169.98165.75166.52164.416,564,736
Jun 27, 2024170.70172.00165.45166.36164.265,922,253
Jun 26, 2024173.90178.20169.90170.29168.146,876,691
Jun 25, 2024175.60175.72172.32173.61171.415,769,065
Jun 24, 2024176.20177.53173.77174.68172.475,031,977
Jun 21, 2024179.50181.32176.74177.55175.3110,897,130
Jun 20, 2024174.00183.30173.16178.61176.3518,245,751
Jun 19, 2024175.60175.60170.82173.72171.526,143,154
Jun 18, 2024173.80179.71171.77174.77172.5614,245,280
Jun 14, 2024172.80174.64170.40172.36170.184,551,039
Jun 13, 2024172.50175.80170.92171.90169.738,997,752
Jun 12, 2024164.50172.55163.90170.59168.439,123,172
Jun 11, 2024162.19165.40161.17164.15162.075,184,964
Jun 10, 2024160.65163.30160.50161.37159.333,839,209
Jun 7, 2024158.80160.50156.75159.85157.834,141,363
Jun 6, 2024153.50158.90153.50158.35156.354,543,699
Jun 5, 2024148.40152.95142.75152.70150.776,428,449
Jun 4, 2024159.75159.85131.65145.40143.5611,419,270
Jun 3, 2024163.80164.30158.55160.15158.135,934,354
May 31, 2024157.90159.50157.05157.50155.513,615,777
May 30, 2024163.55163.60155.70157.00155.016,765,313
May 29, 2024163.90165.65163.00163.95161.882,766,904
May 28, 2024169.10169.50164.00164.75162.674,139,645
May 27, 2024171.40171.90167.75168.65166.529,876,804
May 24, 2024167.00168.35164.40165.20163.113,651,644
May 23, 2024167.35169.40166.40167.00164.893,925,158
May 22, 2024163.85169.40162.10166.55164.448,443,389
May 21, 2024163.00165.15161.15163.05160.994,770,569
May 17, 2024163.00164.85161.90162.30160.253,284,606
May 16, 2024161.50164.45161.50162.65160.594,366,588
May 15, 2024159.40163.40158.35160.50158.475,127,826
May 14, 2024154.30159.45153.60158.85156.844,434,054
May 13, 2024154.90155.70150.60153.45151.514,762,261
May 10, 2024153.70156.40150.65154.90152.945,329,633
May 9, 2024161.40162.05151.10152.50150.576,879,184
May 8, 2024161.95164.65160.00160.85158.824,303,955
May 7, 2024166.05166.25158.75161.95159.906,195,262
May 6, 2024169.30169.65163.65165.75163.654,886,522
May 3, 2024171.30173.45166.25168.05165.934,508,342
May 2, 2024170.75172.75169.95170.90168.742,719,283
Apr 30, 2024171.25174.10169.50170.20168.054,348,985
Apr 29, 2024171.70172.15169.40170.75168.593,690,502
Apr 26, 2024171.25172.95170.30170.70168.543,928,558
Apr 25, 2024172.50173.10170.10170.45168.293,707,496
Apr 24, 2024175.00175.50171.75171.95169.783,967,999
Apr 23, 2024172.70176.20171.15173.95171.758,113,552
Apr 22, 2024167.00173.80167.00171.35169.187,739,899
Apr 19, 2024164.50166.75162.65164.85162.775,630,487
Apr 18, 2024169.30172.10166.15167.15165.045,017,560
Apr 16, 2024167.00173.00166.40167.90165.787,173,578
Apr 15, 2024170.95171.70166.05167.30165.187,043,828
Apr 12, 2024176.50179.25173.50174.35172.156,970,760

Related Tickers

PBB.VI Deutsche Pfandbriefbank AG
5.09
+0.69%
 
PBB.SG Deutsche Pfandbriefbank AG
5.09
+1.39%
 
GICHSGFIN.NS GIC Housing Finance Limited
169.56
+0.27%
 
PNBHOUSING.NS PNB Housing Finance Limited
979.40
+6.09%
 
INDIASHLTR.NS India Shelter Finance Corporation Limited
850.90
+2.22%
 
CANFINHOME.NS Can Fin Homes Limited
652.00
-0.74%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
119.38
+0.96%
 
AADHARHFC.NS AADHAR HOUSING FINANCE L
463.40
+0.87%
 
GHI Greystone Housing Impact Investors LP
11.13
+0.63%
 
HOMEFIRST.NS Home First Finance Company India Limited
1,059.00
+1.00%