Price Data Selection & Download
Sammaan Capital Share Price All Time Records & Statistics (Jul 2013 - May 2026)
3159 daily OHLCV records on NSE from July 2013 to May 2026. For live price, key ratios and fundamentals, see SAMMAANCAP screener.
Share Price All Time High
₹1283.60
January 29, 2018
NSE Exchange
Share Price All Time Low
₹72.20
March 20, 2020
NSE Exchange
Highest Volume Trading Day
194,538,943
November 29, 2019 • ₹258.95
NSE Exchange
Share Price History Data (Jul 2013 - May 2026)
SAMMAANCAP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹168.20 | ₹175.50 | ₹168.01 | ₹173.32 | 33,567,073 |
| 2026-05-26 | ₹167.00 | ₹171.80 | ₹166.86 | ₹167.71 | 19,503,609 |
| 2026-05-25 | ₹163.60 | ₹169.18 | ₹161.75 | ₹168.56 | 41,737,350 |
| 2026-05-22 | ₹156.05 | ₹162.65 | ₹152.29 | ₹161.46 | 43,392,866 |
| 2026-05-21 | ₹148.19 | ₹158.60 | ₹148.00 | ₹154.26 | 120,079,677 |
| 2026-05-20 | ₹137.55 | ₹143.80 | ₹134.75 | ₹141.80 | 27,521,558 |
| 2026-05-19 | ₹140.38 | ₹140.40 | ₹137.81 | ₹138.25 | 7,340,956 |
| 2026-05-18 | ₹142.35 | ₹142.35 | ₹138.41 | ₹139.64 | 9,802,939 |
| 2026-05-15 | ₹143.13 | ₹146.00 | ₹139.97 | ₹142.67 | 21,514,909 |
| 2026-05-14 | ₹140.80 | ₹146.09 | ₹137.10 | ₹143.13 | 21,336,516 |
| 2026-05-13 | ₹140.38 | ₹142.50 | ₹139.03 | ₹139.99 | 13,482,687 |
| 2026-05-12 | ₹145.00 | ₹145.45 | ₹139.08 | ₹139.41 | 10,465,750 |
| 2026-05-11 | ₹147.50 | ₹149.39 | ₹144.50 | ₹145.05 | 8,856,507 |
| 2026-05-08 | ₹152.75 | ₹153.00 | ₹147.91 | ₹148.78 | 10,807,016 |
| 2026-05-07 | ₹150.50 | ₹152.70 | ₹148.58 | ₹151.78 | 13,716,287 |
| 2026-05-06 | ₹146.71 | ₹150.59 | ₹145.03 | ₹149.78 | 26,250,965 |
| 2026-05-05 | ₹146.95 | ₹148.40 | ₹144.07 | ₹144.39 | 13,070,629 |
| 2026-05-04 | ₹145.90 | ₹149.05 | ₹145.87 | ₹146.89 | 17,877,682 |
| 2026-04-30 | ₹140.49 | ₹146.02 | ₹138.75 | ₹144.61 | 34,222,093 |
| 2026-04-29 | ₹143.50 | ₹143.88 | ₹140.10 | ₹141.09 | 24,684,992 |
| 2026-04-28 | ₹143.00 | ₹146.11 | ₹142.21 | ₹143.36 | 16,971,332 |
| 2026-04-27 | ₹144.68 | ₹145.11 | ₹143.05 | ₹143.40 | 11,854,571 |
| 2026-04-24 | ₹144.99 | ₹145.48 | ₹142.93 | ₹143.53 | 10,286,783 |
| 2026-04-23 | ₹146.70 | ₹148.11 | ₹144.03 | ₹144.25 | 8,165,352 |
| 2026-04-22 | ₹148.50 | ₹149.71 | ₹145.60 | ₹146.75 | 16,038,639 |
| 2026-04-21 | ₹153.05 | ₹153.90 | ₹147.90 | ₹148.84 | 21,837,734 |
| 2026-04-20 | ₹154.00 | ₹154.40 | ₹151.40 | ₹152.07 | 10,727,665 |
| 2026-04-17 | ₹155.20 | ₹155.49 | ₹153.35 | ₹154.53 | 8,668,918 |
| 2026-04-16 | ₹157.20 | ₹157.80 | ₹154.10 | ₹154.96 | 10,339,789 |
| 2026-04-15 | ₹156.00 | ₹157.38 | ₹155.15 | ₹156.44 | 9,147,930 |
| 2026-04-13 | ₹152.61 | ₹155.00 | ₹151.33 | ₹154.01 | 7,592,368 |
| 2026-04-10 | ₹154.75 | ₹156.95 | ₹153.01 | ₹155.84 | 17,223,404 |
| 2026-04-09 | ₹151.25 | ₹154.50 | ₹149.31 | ₹153.55 | 10,707,020 |
| 2026-04-08 | ₹148.99 | ₹153.50 | ₹146.67 | ₹152.70 | 22,879,444 |
| 2026-04-07 | ₹146.00 | ₹146.95 | ₹144.72 | ₹145.18 | 4,938,448 |
| 2026-04-06 | ₹146.95 | ₹149.00 | ₹144.35 | ₹147.40 | 10,985,051 |
| 2026-04-02 | ₹146.10 | ₹147.99 | ₹141.96 | ₹146.95 | 17,599,888 |
| 2026-04-01 | ₹155.00 | ₹156.67 | ₹146.00 | ₹146.66 | 34,313,323 |
| 2026-03-30 | ₹148.60 | ₹151.31 | ₹146.15 | ₹149.52 | 25,387,575 |
| 2026-03-27 | ₹146.90 | ₹150.75 | ₹144.82 | ₹148.35 | 39,888,639 |
| 2026-03-25 | ₹144.00 | ₹155.52 | ₹143.05 | ₹146.88 | 113,750,336 |
| 2026-03-24 | ₹135.90 | ₹139.72 | ₹129.65 | ₹138.51 | 27,486,426 |
| 2026-03-23 | ₹136.00 | ₹136.39 | ₹129.00 | ₹130.00 | 13,872,898 |
| 2026-03-20 | ₹138.00 | ₹142.32 | ₹137.00 | ₹137.97 | 11,983,090 |
| 2026-03-19 | ₹139.85 | ₹140.36 | ₹136.10 | ₹136.85 | 7,109,681 |
| 2026-03-18 | ₹140.00 | ₹143.00 | ₹140.00 | ₹141.21 | 4,586,005 |
| 2026-03-17 | ₹139.10 | ₹142.15 | ₹138.25 | ₹139.37 | 5,883,776 |
| 2026-03-16 | ₹141.00 | ₹141.28 | ₹137.50 | ₹138.09 | 6,850,338 |
| 2026-03-13 | ₹142.42 | ₹143.00 | ₹139.30 | ₹140.12 | 5,019,793 |
| 2026-03-12 | ₹145.00 | ₹145.00 | ₹141.91 | ₹142.42 | 4,852,687 |
| 2026-03-11 | ₹145.18 | ₹149.20 | ₹144.85 | ₹145.72 | 8,245,128 |
| 2026-03-10 | ₹144.50 | ₹145.77 | ₹141.75 | ₹145.03 | 5,729,127 |
| 2026-03-09 | ₹139.05 | ₹142.80 | ₹137.19 | ₹141.53 | 10,974,606 |
| 2026-03-06 | ₹144.95 | ₹147.30 | ₹142.00 | ₹142.40 | 4,797,008 |
| 2026-03-05 | ₹142.59 | ₹145.95 | ₹142.08 | ₹145.21 | 4,954,592 |
| 2026-03-04 | ₹143.50 | ₹144.06 | ₹140.10 | ₹142.25 | 11,951,715 |
| 2026-03-02 | ₹146.00 | ₹149.28 | ₹144.00 | ₹145.96 | 8,317,301 |
| 2026-02-27 | ₹153.98 | ₹154.90 | ₹149.00 | ₹149.91 | 6,819,444 |
| 2026-02-26 | ₹157.75 | ₹158.20 | ₹153.06 | ₹153.67 | 7,296,853 |
| 2026-02-25 | ₹154.90 | ₹162.00 | ₹153.55 | ₹157.94 | 28,900,400 |
| 2026-02-24 | ₹155.06 | ₹156.50 | ₹149.09 | ₹153.42 | 27,055,292 |
| 2026-02-23 | ₹154.11 | ₹155.05 | ₹152.10 | ₹154.63 | 7,858,186 |
| 2026-02-20 | ₹151.80 | ₹154.90 | ₹151.44 | ₹154.04 | 15,226,688 |
| 2026-02-19 | ₹149.00 | ₹151.90 | ₹148.95 | ₹151.39 | 14,294,153 |
| 2026-02-18 | ₹147.88 | ₹149.80 | ₹147.52 | ₹148.54 | 5,268,129 |
| 2026-02-17 | ₹146.90 | ₹148.50 | ₹146.33 | ₹147.33 | 2,977,789 |
| 2026-02-16 | ₹144.60 | ₹148.77 | ₹143.76 | ₹147.69 | 5,777,613 |
| 2026-02-13 | ₹146.50 | ₹146.50 | ₹143.25 | ₹144.03 | 3,675,295 |
| 2026-02-12 | ₹148.35 | ₹148.59 | ₹146.00 | ₹146.78 | 3,027,164 |
| 2026-02-11 | ₹147.90 | ₹149.45 | ₹146.30 | ₹148.35 | 3,879,110 |
| 2026-02-10 | ₹149.50 | ₹150.20 | ₹146.90 | ₹147.23 | 4,596,318 |
| 2026-02-09 | ₹146.37 | ₹150.00 | ₹146.37 | ₹149.14 | 5,388,503 |
| 2026-02-06 | ₹145.70 | ₹146.87 | ₹144.01 | ₹146.07 | 3,900,181 |
| 2026-02-05 | ₹149.70 | ₹149.70 | ₹144.80 | ₹145.77 | 6,907,784 |
| 2026-02-04 | ₹147.79 | ₹152.01 | ₹146.10 | ₹150.23 | 11,831,349 |
| 2026-02-03 | ₹151.00 | ₹151.90 | ₹147.00 | ₹148.47 | 7,364,874 |
| 2026-02-02 | ₹143.00 | ₹147.42 | ₹141.20 | ₹146.73 | 6,859,531 |
| 2026-02-01 | ₹149.30 | ₹150.32 | ₹141.66 | ₹142.89 | 6,235,416 |
| 2026-01-30 | ₹146.92 | ₹152.38 | ₹144.85 | ₹150.71 | 19,177,311 |
| 2026-01-29 | ₹141.80 | ₹148.60 | ₹141.61 | ₹147.57 | 28,565,983 |
| 2026-01-28 | ₹140.50 | ₹143.68 | ₹140.10 | ₹141.83 | 22,683,778 |
| 2026-01-27 | ₹139.69 | ₹140.34 | ₹135.65 | ₹138.76 | 27,345,172 |
| 2026-01-23 | ₹140.87 | ₹142.75 | ₹138.52 | ₹138.91 | 7,576,715 |
| 2026-01-22 | ₹139.99 | ₹141.44 | ₹138.15 | ₹139.97 | 6,712,020 |
| 2026-01-21 | ₹138.00 | ₹139.38 | ₹136.95 | ₹138.08 | 8,995,590 |
| 2026-01-20 | ₹140.70 | ₹140.81 | ₹137.10 | ₹137.92 | 11,259,389 |
| 2026-01-19 | ₹139.50 | ₹142.73 | ₹139.40 | ₹140.81 | 4,954,932 |
| 2026-01-16 | ₹143.89 | ₹143.89 | ₹139.05 | ₹140.08 | 7,931,581 |
| 2026-01-14 | ₹142.00 | ₹145.38 | ₹141.88 | ₹142.97 | 5,123,849 |
| 2026-01-13 | ₹144.29 | ₹144.70 | ₹140.50 | ₹141.99 | 5,865,263 |
| 2026-01-12 | ₹144.50 | ₹144.74 | ₹140.70 | ₹142.93 | 7,276,296 |
| 2026-01-09 | ₹146.01 | ₹149.79 | ₹144.10 | ₹144.56 | 9,924,136 |
| 2026-01-08 | ₹149.90 | ₹149.90 | ₹145.45 | ₹146.33 | 5,725,835 |
| 2026-01-07 | ₹149.00 | ₹151.00 | ₹147.85 | ₹149.95 | 6,524,194 |
| 2026-01-06 | ₹151.10 | ₹151.50 | ₹148.12 | ₹149.10 | 6,811,573 |
| 2026-01-05 | ₹148.51 | ₹152.38 | ₹147.00 | ₹151.49 | 24,586,465 |
| 2026-01-02 | ₹145.00 | ₹150.00 | ₹144.13 | ₹148.61 | 20,252,688 |
| 2026-01-01 | ₹146.19 | ₹146.48 | ₹143.60 | ₹144.21 | 5,883,721 |
Sammaan Capital Share Price Performance Analysis (Jul 2013 - May 2026)
SAMMAANCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.19%
₹144.21 → ₹173.32
Year to Date
Price Volatility
4.65%
Low Volatility
Year to Date
Average Daily Volume
15,504,765
Year to Date Average
NSE Exchange
Sammaan Capital Share Price History – Frequently Asked Questions
Common questions about SAMMAANCAP historical data and records. Explore SAMMAANCAP value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sammaan Capital (SAMMAANCAP)?
The all-time high share price of Sammaan Capital was ₹1283.6 recorded on January 29, 2018 on the NSE exchange.
What is the all-time low share price of Sammaan Capital (SAMMAANCAP)?
The all-time low share price of Sammaan Capital was ₹72.2 recorded on March 20, 2020 on the NSE exchange.
How can I download SAMMAANCAP historical share price data?
You can download Sammaan Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMMAANCAP shares?
The highest trading volume day for Sammaan Capital was 194,538,943 shares traded on November 29, 2019 on the NSE exchange, with share price at ₹258.95.