Sammaan Capital share price history

NSE: SAMMAANCAPBSE: 535789FinanceSmall Cap

Sammaan Capital Limited · Formerly Indiabulls Housing Finance · Face value ₹2 · Listed Jul 2013

₹116.04₹2.07 (1.82%)BSE ₹116.15

Share price at the NSE close on 28 Oct 2026. Previous close ₹113.97.

28 Oct: open ₹112.81, high ₹116.80, low ₹112.71

52-week range of traded prices to 28 Oct 2026

₹111.42Low, 26 Oct 2026₹192.95High, 3 Nov 2025

Market cap: ₹13,514 Cr436th largest listed
P/E: Lossover the last 12 months
P/B: 0.71
Dividend yield: Nonein the last 12 months
ROE: −35.5%
ROE without one-offs: −3.6%
NIM: −0.06%
Cost of funds: 11.91%
Credit cost: 8.96%
ROA: −9.89%
Leverage: 3.54times net worth
Volume, NSE: 44,75,61849.5% delivered

Sammaan Capital share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sammaan Capital's share price is on record from 23 Jul 2013, when it closed at ₹285.25, to 28 Oct 2026. Its highest close was ₹1,421.15 on 29 Jan 2018 and its lowest ₹89.75 on 19 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	116.04	−20.3%	184.28	112.56	146.19	192.34	111.42	2,48,97,96,995
2025	145.64	−3.6%	189.93	102.67	151.00	192.95	97.61	3,74,97,86,776
2024	151.07	−30.3%	224.70	133.15	217.30	227.95	130.69	2,10,14,23,029
2023	216.75	+40.1%	232.05	92.90	155.20	234.80	91.80	3,41,59,62,431
2022	154.70	−29.0%	226.30	91.85	218.00	228.65	89.00	3,61,25,43,335
2021	218.00	−1.0%	308.50	160.85	221.00	313.70	154.20	4,96,17,58,519
2020	220.30	−29.7%	344.95	89.75	315.00	361.00	81.00	6,80,29,09,813
2019	313.20	−63.3%	903.05	173.05	852.60	919.40	165.80	5,88,89,90,303
2018	853.85	−28.6%	1,421.15	653.80	1,196.60	1,440.00	639.05	95,61,61,281
2017	1,196.60	+84.0%	1,360.70	643.75	657.00	1,373.95	641.40	42,04,32,307
2016	650.25	−11.7%	880.65	552.90	736.40	891.00	551.10	40,89,68,761
2015	736.70	+60.2%	802.15	454.15	457.00	820.85	452.80	45,04,31,169
2014	459.85	+92.8%	469.80	188.95	239.00	484.95	187.05	17,81,02,412
2013	238.45	–	285.25	180.55	290.00	290.00	165.25	5,75,50,194

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 23 Jul 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	116.04	−15.0%	136.40	139.45	111.42	11,88,93,406
Sep 2026	136.54	−6.7%	146.50	161.00	135.68	10,46,44,332
Aug 2026	146.31	−9.9%	163.00	169.36	143.86	17,62,04,852
Jul 2026	162.43	−6.4%	175.01	182.90	154.49	18,85,57,366
Jun 2026	173.62	−1.9%	178.00	192.34	166.50	35,53,81,184
May 2026	177.01	+22.4%	145.90	181.25	134.75	48,69,73,827
Apr 2026	144.61	−3.3%	155.00	157.80	138.75	30,91,84,744
Mar 2026	149.52	−0.3%	146.00	155.52	129.00	32,16,40,721
Feb 2026	149.91	−0.5%	149.30	162.00	141.20	18,51,40,072
Jan 2026	150.71	+3.5%	146.19	152.38	135.65	24,31,76,491
Dec 2025	145.64	−5.3%	154.03	156.37	138.28	35,92,14,952
Nov 2025	153.76	−18.5%	188.00	192.95	148.10	45,43,13,723
Oct 2025	188.59	+17.2%	159.00	191.50	153.51	65,31,80,919
Sep 2025	160.86	+29.8%	123.60	162.30	123.50	64,02,04,467
Aug 2025	123.96	−2.3%	127.00	130.60	114.10	21,85,82,267
Jul 2025	126.88	−10.9%	143.80	144.20	121.68	38,00,16,853
Jun 2025	142.37	+14.7%	124.10	146.82	118.01	23,38,04,101
May 2025	124.12	+3.0%	121.00	131.33	110.58	12,99,70,593
Apr 2025	120.55	+12.6%	107.10	132.32	97.61	15,65,47,606
Mar 2025	107.10	−3.0%	111.04	121.05	103.85	19,89,32,714
Feb 2025	110.40	−21.5%	141.50	152.60	105.61	16,29,25,595
Jan 2025	140.70	−6.9%	151.00	165.24	139.20	16,20,92,986
Dec 2024	151.07	−10.0%	166.25	170.25	148.40	13,35,08,761
Nov 2024	167.87	+16.4%	144.22	169.75	130.69	13,21,87,848
Oct 2024	144.22	−11.5%	163.10	164.34	131.13	11,69,18,625
Sep 2024	162.89	+0.7%	162.60	174.00	156.37	14,39,87,259
Aug 2024	161.79	−7.2%	175.25	179.30	152.01	11,84,75,450
Jul 2024	174.27	+4.7%	167.50	178.75	160.70	14,91,51,139
Jun 2024	166.52	+5.7%	163.80	183.30	131.65	14,38,59,308
May 2024	157.50	−7.5%	170.75	173.45	150.60	10,54,64,199
Apr 2024	170.20	+1.1%	169.95	186.30	162.65	12,69,77,796
Mar 2024	168.30	−11.0%	192.00	195.50	157.95	18,89,51,332
Feb 2024	189.15	−15.0%	196.00	208.90	171.55	36,17,33,325
Jan 2024	222.50	+2.7%	217.30	227.95	182.85	38,02,07,987
Dec 2023	216.75	+6.2%	207.20	234.80	194.00	50,91,52,362
Nov 2023	204.15	+26.1%	162.65	208.80	160.45	26,59,81,754
Oct 2023	161.90	−12.7%	185.50	186.45	150.05	23,78,20,132
Sep 2023	185.50	−6.5%	200.00	206.40	166.30	35,32,81,054
Aug 2023	198.30	+37.9%	145.00	207.70	139.10	66,22,06,137
Jul 2023	143.75	+16.5%	124.50	145.65	119.10	28,00,90,956
Jun 2023	123.40	+7.2%	115.70	125.45	109.00	22,38,35,021
May 2023	115.15	+7.0%	108.60	121.75	108.05	22,31,11,817
Apr 2023	107.65	+10.6%	98.40	108.55	98.00	11,64,27,460
Mar 2023	97.35	−3.4%	101.30	112.65	91.80	16,66,53,410
Feb 2023	100.80	−17.9%	124.20	125.20	98.60	17,78,81,071
Jan 2023	122.85	−20.6%	155.20	157.90	116.50	19,95,21,257
Dec 2022	154.70	+8.8%	143.00	158.65	128.65	36,83,43,801
Nov 2022	142.20	+9.9%	130.00	145.80	121.40	26,43,77,876
Oct 2022	129.35	+8.9%	118.00	136.70	116.90	23,38,67,116
Sep 2022	118.75	−13.1%	134.60	143.70	111.80	27,85,75,592
Aug 2022	136.70	+24.2%	111.10	141.80	109.50	31,14,50,666
Jul 2022	110.05	+16.1%	94.50	117.10	89.00	33,66,03,711
Jun 2022	94.75	−19.7%	117.60	129.15	90.75	42,59,33,236
May 2022	118.00	−23.2%	151.55	157.70	105.70	33,24,16,251
Apr 2022	153.60	−2.7%	158.00	183.35	151.60	19,48,40,400
Mar 2022	157.80	+5.3%	148.50	169.55	130.20	33,79,68,421
Feb 2022	149.90	−28.9%	213.50	222.75	135.40	33,60,34,831
Jan 2022	210.70	−3.3%	218.00	228.65	203.80	19,21,31,434
Dec 2021	218.00	−4.8%	231.45	279.00	211.55	69,24,71,429
Nov 2021	229.00	+5.6%	218.20	259.80	201.45	37,79,30,729
Oct 2021	216.80	−6.4%	230.95	264.65	209.05	31,84,23,469
Sep 2021	231.65	+3.4%	224.60	249.90	207.05	27,51,58,249
Aug 2021	224.00	−18.7%	277.95	291.50	216.55	29,12,37,180
Jul 2021	275.45	+5.5%	261.05	297.80	258.45	33,35,50,973
Jun 2021	261.05	+16.6%	223.20	313.70	219.60	71,19,17,525
May 2021	223.95	+23.7%	178.90	232.70	174.65	34,89,77,233
Apr 2021	181.05	−7.9%	200.05	205.50	154.20	32,54,39,258
Mar 2021	196.50	−10.2%	222.00	251.00	193.10	40,38,51,162
Feb 2021	218.75	+14.6%	192.75	247.40	187.80	45,77,71,790
Jan 2021	190.85	−13.4%	221.00	250.90	188.60	42,50,29,522
Dec 2020	220.30	+17.8%	189.00	223.50	173.05	47,73,61,867
Nov 2020	187.05	+33.6%	141.50	195.90	138.00	38,04,48,210
Oct 2020	140.00	−10.9%	159.00	161.80	137.00	30,26,70,097
Sep 2020	157.15	−24.5%	210.95	211.50	127.75	49,52,79,810
Aug 2020	208.20	+9.6%	188.00	230.25	176.25	43,71,05,918
Jul 2020	190.00	−8.3%	209.00	250.80	179.75	63,54,81,844
Jun 2020	207.15	+69.6%	125.00	263.25	124.00	87,81,08,836
May 2020	122.15	−8.0%	124.50	144.90	112.70	42,47,24,459
Apr 2020	132.70	+37.2%	98.30	134.90	88.50	59,14,34,087
Mar 2020	96.75	−65.4%	307.80	349.75	81.00	92,44,63,287
Feb 2020	279.85	−8.7%	306.80	361.00	250.20	75,15,09,670
Jan 2020	306.40	−2.2%	315.00	335.80	291.55	50,43,21,728
Dec 2019	313.20	+7.8%	292.50	319.80	254.00	90,76,93,526
Nov 2019	290.50	+40.6%	208.70	376.70	200.50	1,29,29,88,177
Oct 2019	206.65	−19.2%	253.00	306.10	165.80	1,05,05,65,246
Sep 2019	255.90	−43.8%	445.00	468.60	240.05	41,27,31,610
Aug 2019	455.35	−15.0%	535.10	619.00	420.80	52,64,24,012
Jul 2019	535.60	−11.9%	614.00	745.45	506.00	34,06,42,313
Jun 2019	607.70	−22.7%	788.85	819.90	487.85	44,60,33,780
May 2019	786.55	+13.1%	689.05	846.90	651.30	19,56,12,784
Apr 2019	695.45	−19.0%	866.90	919.40	670.60	22,75,26,004
Mar 2019	858.25	+31.0%	660.00	867.30	657.45	16,77,48,641
Feb 2019	655.25	−1.4%	667.00	712.00	575.35	18,51,40,432
Jan 2019	664.70	−22.2%	852.60	856.50	648.00	13,58,83,778
Dec 2018	853.85	+19.3%	725.00	875.00	665.05	18,89,53,096
Nov 2018	715.60	−14.3%	840.20	880.00	678.00	13,41,24,139
Oct 2018	834.60	−2.6%	860.20	1,003.90	639.05	26,15,39,012
Sep 2018	856.85	−32.0%	1,268.00	1,278.45	765.65	10,53,12,585
Aug 2018	1,259.25	−2.9%	1,297.00	1,397.00	1,251.35	2,63,04,849
Jul 2018	1,297.05	+13.5%	1,148.00	1,345.75	1,106.25	3,09,11,177
Jun 2018	1,142.50	−8.1%	1,246.00	1,271.90	1,118.00	4,18,78,800
May 2018	1,242.70	−4.9%	1,316.00	1,318.95	1,081.00	4,03,08,373
Apr 2018	1,307.00	+5.6%	1,249.00	1,387.45	1,224.20	3,02,45,987
Mar 2018	1,237.25	−1.3%	1,255.00	1,276.60	1,177.40	2,76,47,842
Feb 2018	1,254.10	−9.8%	1,389.00	1,412.85	1,206.80	2,95,56,008
Jan 2018	1,390.95	+16.2%	1,196.60	1,440.00	1,179.90	3,93,79,413
Dec 2017	1,196.60	−0.8%	1,219.40	1,224.00	1,132.30	2,50,85,313
Nov 2017	1,205.85	−3.1%	1,237.80	1,251.15	1,146.55	4,79,49,556
Oct 2017	1,244.05	+3.1%	1,215.00	1,373.95	1,206.10	3,10,66,897
Sep 2017	1,206.75	−0.7%	1,214.00	1,336.95	1,155.00	3,44,58,600
Aug 2017	1,215.50	+3.4%	1,183.00	1,237.95	1,056.50	2,53,21,613
Jul 2017	1,175.25	+9.2%	1,087.70	1,216.50	1,035.30	2,62,75,689
Jun 2017	1,076.15	−7.3%	1,156.50	1,187.40	1,060.55	3,49,27,201
May 2017	1,160.60	+14.1%	1,024.20	1,164.35	1,013.30	4,09,81,775
Apr 2017	1,016.95	+1.9%	998.00	1,040.00	920.00	3,33,95,099
Mar 2017	997.75	+14.5%	872.25	1,001.90	833.40	3,98,98,321
Feb 2017	871.30	+16.1%	755.00	882.50	750.55	3,70,73,363
Jan 2017	750.65	+15.4%	657.00	780.00	641.40	4,39,98,880
Dec 2016	650.25	−15.0%	765.00	767.70	616.55	4,80,90,472
Nov 2016	765.05	−9.7%	851.00	868.85	630.00	5,10,03,039
Oct 2016	847.40	+2.4%	826.90	891.00	811.10	2,43,86,925
Sep 2016	827.40	+1.0%	820.00	845.00	759.80	2,48,39,405
Aug 2016	819.20	+7.2%	766.00	837.00	754.05	3,32,78,842
Jul 2016	764.45	+13.9%	675.00	786.00	672.05	4,74,84,120
Jun 2016	671.05	−6.6%	718.50	764.90	616.00	2,34,00,806
May 2016	718.45	+3.6%	690.00	759.20	661.10	3,31,83,647
Apr 2016	693.25	+6.7%	650.95	741.30	600.00	2,91,41,721
Mar 2016	649.90	+13.0%	579.95	684.75	577.55	3,55,46,297
Feb 2016	575.35	−18.6%	703.30	718.50	551.10	3,31,38,386
Jan 2016	706.95	−4.0%	736.40	749.95	641.85	2,54,75,101
Dec 2015	736.70	+7.3%	692.00	742.20	651.60	2,58,40,285
Nov 2015	686.70	−4.7%	716.00	730.70	584.00	5,83,62,540
Oct 2015	720.55	−9.3%	799.85	815.00	715.25	2,73,52,508
Sep 2015	794.05	+5.2%	728.60	799.90	692.55	6,85,66,473
Aug 2015	755.05	+2.3%	738.30	820.85	685.15	7,07,38,883
Jul 2015	738.20	+18.6%	624.90	761.00	616.80	3,29,09,856
Jun 2015	622.45	+4.4%	595.50	628.00	541.50	2,66,38,000
May 2015	595.95	+0.4%	594.60	607.90	517.00	1,99,46,217
Apr 2015	593.65	+6.4%	554.90	599.75	522.25	2,58,51,061
Mar 2015	557.90	−10.5%	625.90	644.00	538.00	2,51,91,383
Feb 2015	623.15	+5.9%	589.00	650.80	560.00	2,78,98,554
Jan 2015	588.70	+28.0%	457.00	640.00	452.80	4,11,35,409
Dec 2014	459.85	+2.0%	451.35	475.00	401.00	1,76,89,498
Nov 2014	450.75	+7.8%	422.00	484.95	422.00	2,46,24,764
Oct 2014	418.30	+3.9%	399.00	432.90	380.40	1,14,82,219
Sep 2014	402.70	+6.7%	381.20	442.40	380.10	2,45,56,468
Aug 2014	377.50	−7.9%	405.00	407.80	372.30	1,22,00,542
Jul 2014	410.10	+7.9%	385.50	429.40	338.30	1,57,29,559
Jun 2014	380.05	−2.8%	394.30	403.00	352.70	86,66,900
May 2014	390.85	+30.7%	302.00	407.95	281.00	1,53,86,117
Apr 2014	299.05	+25.9%	240.00	318.45	230.20	1,82,14,207
Mar 2014	237.55	+24.0%	191.40	240.00	188.80	1,27,65,220
Feb 2014	191.55	−7.1%	205.70	207.25	187.05	97,10,057
Jan 2014	206.30	−13.5%	239.00	254.00	203.00	70,76,861
Dec 2013	238.45	+6.7%	224.65	251.75	215.00	85,50,769
Nov 2013	223.45	+4.5%	215.90	238.05	207.20	98,31,691
Oct 2013	213.80	+16.9%	180.10	224.00	180.10	1,87,71,369
Sep 2013	182.85	−7.2%	197.00	231.90	165.25	81,93,101
Aug 2013	197.05	−6.1%	193.65	213.95	177.00	1,07,65,516
Jul 2013	209.80	–	290.00	290.00	209.80	14,37,748

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	112.81	116.80	112.71	116.04	114.49	44,75,618	49.5%
27 Oct 2026	112.77	115.60	111.75	113.97	113.88	73,63,531	55.2%
26 Oct 2026	115.01	115.38	111.42	112.56	112.96	86,63,688	53.6%
23 Oct 2026	119.00	119.41	113.21	114.99	115.87	72,04,796	47.0%
22 Oct 2026	122.00	123.27	118.86	119.38	121.02	92,86,442	57.7%
21 Oct 2026	125.90	126.10	121.00	122.80	123.26	78,56,174	45.8%
19 Oct 2026	134.00	134.05	124.10	125.80	127.83	1,02,56,705	56.6%
16 Oct 2026	137.50	137.50	131.42	133.86	133.75	67,52,563	42.0%
15 Oct 2026	132.55	139.45	131.96	136.98	136.36	1,45,77,329	40.8%
14 Oct 2026	134.06	134.80	132.31	132.71	133.48	43,31,699	55.0%
13 Oct 2026	132.51	135.80	131.22	135.10	133.60	41,35,821	43.4%
12 Oct 2026	126.55	133.00	126.55	132.44	131.25	51,08,157	41.2%
9 Oct 2026	128.80	128.94	125.66	126.44	126.92	46,78,834	46.6%
8 Oct 2026	132.52	133.14	127.40	127.82	129.72	48,83,082	50.1%
7 Oct 2026	134.90	135.10	132.00	132.94	133.77	28,02,056	41.9%
6 Oct 2026	134.20	134.87	133.00	134.40	134.09	25,60,634	55.2%
5 Oct 2026	135.05	138.75	132.51	133.11	135.34	71,43,240	34.7%
1 Oct 2026	136.40	137.30	130.00	132.48	132.76	68,13,037	45.2%
30 Sep 2026	136.94	141.19	136.00	136.54	138.33	45,75,005	42.9%
29 Sep 2026	139.08	139.20	135.68	136.48	137.20	41,11,952	54.4%
28 Sep 2026	140.61	141.00	138.48	138.82	139.11	29,00,128	50.3%
25 Sep 2026	141.78	141.78	138.90	140.61	140.18	34,54,356	43.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Sammaan Capital bonus and split history

Ex-date	Event	Price factor	What happened
1 Feb 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 May 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
19 Jun 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.