Sammaan Capital

SMMN
🏛️ india →
137.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 215.90 219.65 215.25 218.00 19.2M
2021-12-30 216.95 219.20 211.55 212.85 18.9M
2021-12-29 220.25 221.80 215.80 216.95 8.4M
2021-12-28 217.55 222.55 217.55 220.20 7.8M
2021-12-27 219.00 219.00 212.55 217.00 10.4M
2021-12-24 225.20 225.65 218.10 219.75 9.3M
2021-12-23 225.00 227.45 223.25 224.10 10.1M
2021-12-22 220.80 225.00 219.00 222.75 14.9M
2021-12-21 222.00 225.95 217.15 218.40 20.0M
2021-12-20 225.00 230.40 212.40 217.55 32.5M
2021-12-17 252.95 252.95 215.90 233.15 102.8M
2021-12-16 279.00 279.00 248.65 254.00 107.6M
2021-12-15 267.00 274.00 263.00 264.95 35.3M
2021-12-14 257.00 268.00 255.15 264.15 19.5M
2021-12-13 265.00 269.00 258.00 259.60 20.8M
2021-12-10 253.00 264.00 251.30 258.80 29.2M
2021-12-09 253.00 255.25 246.85 250.95 19.5M
2021-12-08 250.20 254.00 247.20 250.85 15.5M
2021-12-07 248.00 259.50 244.70 246.90 35.1M
2021-12-06 255.00 256.80 242.50 243.75 22.2M
2021-12-03 256.90 265.95 252.80 256.45 43.0M
2021-12-02 252.10 259.85 245.40 256.40 45.5M
2021-12-01 231.45 252.00 228.85 250.50 44.8M
2021-11-30 230.50 241.00 227.10 229.00 17.3M
2021-11-29 243.80 245.20 228.60 230.90 21.2M
2021-11-26 224.55 259.80 224.55 246.55 111.0M
2021-11-25 215.00 230.10 212.10 226.65 35.2M
2021-11-24 218.25 221.00 213.55 214.80 12.1M
2021-11-23 204.65 217.50 203.25 216.30 12.5M
2021-11-22 217.20 218.30 201.45 204.65 13.7M
2021-11-18 219.40 220.10 213.00 216.05 7.4M
2021-11-17 222.00 222.25 217.85 218.35 7.5M
2021-11-16 227.00 228.75 221.00 222.65 6.9M
2021-11-15 231.35 232.85 225.10 226.45 5.3M
2021-11-12 235.00 235.65 226.00 230.15 14.6M
2021-11-11 245.40 246.40 236.05 236.90 9.5M
2021-11-10 240.50 258.50 238.95 245.35 38.1M
2021-11-09 234.00 248.45 233.35 243.65 22.5M
2021-11-08 228.00 234.00 226.60 233.15 10.3M
2021-11-04 226.25 226.85 225.60 226.10 1.3M
2021-11-03 226.10 227.55 223.00 225.05 7.6M
2021-11-02 220.05 228.50 219.25 224.95 14.1M
2021-11-01 218.20 220.85 215.05 219.05 9.9M
2021-10-29 212.75 221.60 210.85 216.80 20.1M
2021-10-28 222.35 223.50 209.05 210.30 19.3M
2021-10-27 229.70 230.45 221.10 222.15 9.4M
2021-10-26 222.50 229.90 222.50 228.20 9.3M
2021-10-25 230.10 232.75 212.50 220.50 14.1M
2021-10-22 247.00 247.25 224.00 229.75 33.9M
2021-10-21 248.00 253.40 243.35 249.20 17.1M
2021-10-20 253.45 255.30 244.55 246.55 19.6M
2021-10-19 251.10 264.65 248.50 252.85 40.9M
2021-10-18 240.50 250.70 240.50 248.05 15.1M
2021-10-14 238.50 242.00 236.60 237.50 8.4M
2021-10-13 239.65 242.85 235.50 236.30 6.9M
2021-10-12 241.00 242.95 235.10 238.45 6.8M
2021-10-11 241.70 246.40 240.85 241.80 5.9M
2021-10-08 245.10 247.90 239.55 240.90 6.1M
2021-10-07 243.70 250.00 242.65 243.30 11.2M
2021-10-06 243.20 254.30 239.45 241.40 35.3M
2021-10-05 239.30 246.00 235.60 241.85 12.4M
2021-10-04 237.00 244.00 235.45 239.30 15.8M
2021-10-01 230.95 235.45 227.50 234.45 10.8M
2021-09-30 230.00 236.50 229.00 231.65 13.0M
2021-09-29 224.50 233.30 222.55 228.55 14.0M
2021-09-28 234.15 235.30 223.95 226.40 19.0M
2021-09-27 228.00 234.45 226.10 233.00 14.4M
2021-09-24 230.80 238.20 221.50 225.85 17.8M
2021-09-23 224.00 232.00 223.45 229.65 13.9M
2021-09-22 209.75 224.60 209.75 220.90 22.5M
2021-09-21 216.50 218.00 207.05 208.45 16.8M
2021-09-20 228.45 228.45 214.00 215.60 12.6M
2021-09-17 243.00 243.95 228.00 228.75 18.5M
2021-09-16 236.50 249.90 235.20 241.85 15.7M
2021-09-15 240.45 244.25 235.00 235.75 17.0M
2021-09-14 230.00 240.35 229.60 239.30 11.3M
2021-09-13 227.00 229.70 224.60 228.95 5.6M
2021-09-09 229.45 229.80 226.50 227.45 3.5M
2021-09-08 227.00 231.00 226.60 229.75 5.5M
2021-09-07 231.50 232.50 225.50 226.35 6.3M
2021-09-06 231.85 233.80 230.00 231.10 5.6M
2021-09-03 232.70 234.60 229.40 230.65 8.5M
2021-09-02 233.20 238.00 230.35 232.80 14.3M
2021-09-01 224.60 236.20 223.20 232.10 19.3M
2021-08-31 228.60 228.90 221.55 224.00 11.5M
2021-08-30 221.25 229.70 221.25 227.95 12.9M
2021-08-27 220.00 222.90 217.60 220.00 10.9M
2021-08-26 223.60 225.75 217.25 219.00 11.7M
2021-08-25 225.90 231.85 222.10 223.35 13.9M
2021-08-24 220.00 228.95 217.05 224.90 15.6M
2021-08-23 227.00 229.45 216.55 218.75 17.8M
2021-08-20 237.00 241.90 221.20 224.15 18.8M
2021-08-18 250.60 254.50 239.20 241.35 17.1M
2021-08-17 254.65 256.80 247.50 248.95 9.4M
2021-08-16 249.70 256.95 248.10 254.35 9.2M
2021-08-13 248.50 253.90 247.00 249.65 8.9M
2021-08-12 248.55 254.30 246.00 248.35 10.8M
2021-08-11 253.95 257.35 239.00 246.95 22.0M
2021-08-10 267.95 269.05 248.60 252.85 12.9M
2021-08-09 272.20 274.40 266.50 267.40 6.2M
2021-08-06 272.00 277.40 269.20 271.10 9.3M
2021-08-05 272.85 274.20 264.00 270.25 14.0M
2021-08-04 286.00 291.50 270.10 271.15 22.5M
2021-08-03 287.00 289.60 283.40 285.30 12.3M
2021-08-02 277.95 291.50 276.50 287.00 23.6M
2021-07-30 282.20 285.15 274.65 275.45 12.9M
2021-07-29 275.65 285.00 271.00 280.75 23.7M
2021-07-28 278.15 282.40 269.40 273.90 23.1M
2021-07-27 286.00 289.85 275.40 277.40 17.2M
2021-07-26 284.00 297.80 283.00 285.15 40.0M
2021-07-23 277.00 285.00 272.20 283.65 17.4M
2021-07-22 273.00 279.00 272.00 275.20 15.2M
2021-07-20 270.85 276.90 264.05 265.95 11.9M
2021-07-19 273.00 278.80 268.50 270.85 10.6M
2021-07-16 266.20 277.00 266.20 275.55 13.9M
2021-07-15 271.10 272.00 265.05 266.10 8.1M
2021-07-14 281.00 284.85 269.25 270.45 25.4M
2021-07-13 273.00 281.00 269.05 279.25 19.7M
2021-07-12 271.90 275.00 267.00 270.85 10.2M
2021-07-09 260.65 271.60 260.40 269.45 10.8M
2021-07-08 262.95 266.65 260.40 261.65 6.4M
2021-07-07 264.20 265.65 258.45 262.95 8.4M
2021-07-06 271.45 271.95 261.00 262.25 11.2M
2021-07-05 262.00 276.70 260.15 272.40 29.0M
2021-07-02 261.50 266.05 259.15 260.00 9.9M
2021-07-01 261.05 263.40 259.00 260.05 8.6M
2021-06-30 266.50 266.60 259.85 261.05 12.3M
2021-06-29 270.00 270.90 262.00 264.00 12.2M
2021-06-28 273.00 278.00 266.70 268.15 15.4M
2021-06-25 267.60 276.40 263.60 271.40 20.3M
2021-06-24 270.50 272.50 263.00 264.45 16.6M
2021-06-23 279.00 279.00 266.55 268.15 18.0M
2021-06-22 280.00 288.80 273.65 275.55 22.2M
2021-06-21 271.50 283.60 268.80 276.90 20.9M
2021-06-18 286.95 288.80 268.35 278.90 31.3M
2021-06-17 294.00 301.50 281.20 283.70 31.1M
2021-06-16 312.50 313.70 292.45 298.80 53.5M
2021-06-15 301.20 312.45 300.10 308.50 35.1M
2021-06-14 288.00 304.00 282.65 298.50 48.7M
2021-06-11 279.60 294.80 278.00 287.35 49.4M
2021-06-10 265.90 296.80 264.20 285.40 97.0M
2021-06-09 253.50 275.50 253.50 262.15 62.6M
2021-06-08 249.20 256.80 246.05 251.90 20.9M
2021-06-07 263.50 263.70 246.40 247.80 29.6M
2021-06-04 229.90 272.75 227.75 261.35 67.0M
2021-06-03 229.20 235.60 228.10 228.80 21.4M
2021-06-02 223.00 227.90 221.50 226.95 11.9M
2021-06-01 223.20 230.30 219.60 221.70 14.4M
2021-05-31 223.20 232.70 220.00 223.95 20.8M
2021-05-28 219.95 229.90 217.60 223.55 21.5M
2021-05-27 225.60 226.45 221.70 225.65 13.5M
2021-05-26 215.15 227.00 215.05 224.60 26.7M
2021-05-25 219.45 219.95 213.85 214.90 10.0M
2021-05-24 217.80 222.00 215.65 217.25 15.9M
2021-05-21 214.00 221.80 212.10 215.50 33.2M
2021-05-20 197.45 216.45 192.50 209.25 78.8M
2021-05-19 192.65 194.80 190.55 193.25 9.3M
2021-05-18 189.40 194.70 189.00 191.85 11.3M
2021-05-17 185.35 188.65 184.35 187.70 8.3M
2021-05-14 190.00 190.55 182.10 183.80 12.3M
2021-05-12 186.50 192.95 184.50 187.70 14.8M
2021-05-11 183.50 189.60 182.20 184.90 13.1M
2021-05-10 181.25 188.10 179.80 186.80 13.8M
2021-05-07 178.20 181.95 177.50 179.80 9.3M
2021-05-06 181.20 181.40 174.65 176.60 7.7M
2021-05-05 180.00 181.30 177.30 179.55 6.3M
2021-05-04 180.00 187.30 176.85 178.00 14.7M
2021-05-03 178.90 180.35 176.00 178.10 7.6M
2021-04-30 178.00 186.20 177.20 181.05 10.1M
2021-04-29 188.65 189.90 181.30 182.05 11.7M
2021-04-28 184.70 192.00 183.10 186.80 22.4M
2021-04-27 179.00 183.15 177.00 181.95 12.0M
2021-04-26 179.60 181.40 174.10 179.25 10.6M
2021-04-23 176.05 179.00 173.35 177.10 14.3M
2021-04-22 170.00 185.70 169.25 176.95 60.1M
2021-04-20 163.80 168.00 163.00 165.10 15.0M
2021-04-19 156.20 162.65 154.20 160.85 19.4M
2021-04-16 166.00 168.50 164.00 165.80 12.2M
2021-04-15 169.10 171.70 161.10 164.95 19.9M
2021-04-13 172.00 173.40 166.50 171.85 16.5M
2021-04-12 186.50 186.90 166.55 168.60 23.5M
2021-04-09 190.60 195.60 188.90 192.25 14.5M
2021-04-08 196.80 197.30 190.60 191.25 15.5M
2021-04-07 196.20 198.40 194.45 195.70 9.6M
2021-04-06 194.50 197.60 192.35 195.15 8.3M
2021-04-05 204.00 204.80 190.10 193.40 15.7M
2021-04-01 200.05 205.50 196.30 204.65 14.3M
2021-03-31 196.00 201.15 193.20 196.50 13.6M
2021-03-30 201.00 201.00 193.10 196.05 10.7M
2021-03-26 198.70 202.65 196.60 197.95 14.9M
2021-03-25 203.50 203.90 193.60 195.60 21.3M
2021-03-24 212.00 212.40 202.00 203.20 17.0M
2021-03-23 214.35 216.00 211.15 212.75 16.8M
2021-03-22 216.75 218.25 212.20 213.25 15.8M
2021-03-19 212.50 218.00 207.75 215.25 26.3M
2021-03-18 217.45 220.20 211.20 214.85 18.0M
2021-03-17 222.95 223.75 213.50 214.80 17.1M
2021-03-16 219.50 226.00 218.40 222.55 17.9M
2021-03-15 224.95 224.95 212.75 218.15 16.2M
2021-03-12 232.45 234.70 222.50 224.05 12.9M
2021-03-10 231.65 234.45 226.40 230.20 11.7M
2021-03-09 233.00 240.00 222.15 229.50 21.0M
2021-03-08 235.50 239.95 229.50 230.55 15.1M
2021-03-05 243.00 243.85 227.10 231.60 21.6M
2021-03-04 245.00 250.65 242.10 243.45 30.4M
2021-03-03 231.10 251.00 229.50 248.00 45.4M
2021-03-02 224.25 235.50 223.25 229.00 26.3M
2021-03-01 222.00 224.20 216.85 222.35 14.0M
2021-02-26 220.00 224.15 214.60 218.75 19.3M
2021-02-25 220.00 227.50 220.00 225.45 17.9M
2021-02-24 217.85 220.40 214.00 217.45 6.4M
2021-02-23 221.90 224.45 215.05 215.95 17.7M
2021-02-22 228.30 231.75 217.60 220.00 19.4M
2021-02-19 232.00 247.40 223.30 228.90 56.3M
2021-02-18 223.55 233.90 221.55 231.25 23.4M
2021-02-17 225.50 227.85 220.25 221.50 15.1M
2021-02-16 223.45 229.40 218.55 226.10 20.1M
2021-02-15 233.00 236.35 220.30 221.95 38.7M
2021-02-12 233.70 240.50 229.85 236.85 32.9M
2021-02-11 233.00 238.30 230.10 232.25 20.0M
2021-02-10 219.10 234.40 217.05 231.15 44.2M
2021-02-09 219.30 225.30 214.45 218.85 16.4M
2021-02-08 217.25 221.30 215.50 218.75 9.9M
2021-02-05 223.95 225.85 213.00 215.30 14.5M
2021-02-04 217.00 226.40 214.50 221.95 25.4M
2021-02-03 214.75 221.15 211.80 217.55 17.8M
2021-02-02 208.50 218.50 208.20 213.60 22.3M
2021-02-01 192.75 207.30 187.80 205.90 20.0M
2021-01-29 196.00 199.20 188.60 190.85 16.3M
2021-01-28 195.00 198.45 191.70 193.60 15.4M
2021-01-27 203.20 204.70 195.05 197.70 16.9M
2021-01-25 215.30 217.85 200.00 201.25 21.2M
2021-01-22 217.00 222.00 207.80 211.50 20.1M
2021-01-21 228.35 233.15 216.00 218.45 16.7M
2021-01-20 229.00 229.90 224.55 225.75 12.3M
2021-01-19 217.85 231.25 217.05 230.00 20.0M
2021-01-18 230.90 231.85 213.75 215.45 19.4M
2021-01-15 234.80 239.50 227.60 230.70 17.9M
2021-01-14 235.60 237.35 229.40 233.10 15.2M
2021-01-13 236.10 243.40 222.70 234.20 30.1M
2021-01-12 232.50 240.75 229.00 234.85 16.7M
2021-01-11 242.30 242.45 230.50 234.55 18.7M
2021-01-08 250.00 250.90 238.00 241.30 45.3M
2021-01-07 222.65 238.70 222.60 234.10 40.1M
2021-01-06 220.00 227.00 215.85 220.00 27.8M
2021-01-05 219.00 221.80 215.60 219.30 19.4M
2021-01-04 223.75 225.90 216.50 220.80 17.1M
2021-01-01 221.00 225.35 218.40 221.75 18.7M