Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 8.29
-0.01 (-0.12%)
At close: Jan 21, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.14 | 8.33 | 7.75 | 8.31 | 8.31 | 4.14% | 2,357 |
| Jan 22, 2026 | 8.08 | 8.69 | 7.89 | 7.98 | 7.98 | -3.74% | 2,889 |
| Jan 21, 2026 | 8.50 | 8.55 | 7.90 | 8.29 | 8.29 | -0.12% | 2,605 |
| Jan 20, 2026 | 8.49 | 8.65 | 8.15 | 8.30 | 8.30 | -2.24% | 13,136 |
| Jan 19, 2026 | 8.20 | 8.68 | 8.20 | 8.49 | 8.49 | 1.68% | 969 |
| Jan 16, 2026 | 8.17 | 8.51 | 8.17 | 8.35 | 8.35 | -2.34% | 3,640 |
| Jan 14, 2026 | 8.36 | 8.88 | 8.34 | 8.55 | 8.55 | 0.59% | 917 |
| Jan 13, 2026 | 8.35 | 8.98 | 8.34 | 8.50 | 8.50 | -1.05% | 9,671 |
| Jan 12, 2026 | 8.42 | 8.90 | 8.35 | 8.59 | 8.59 | -0.58% | 7,772 |
| Jan 9, 2026 | 8.53 | 8.70 | 8.40 | 8.64 | 8.64 | -1.26% | 18,078 |
| Jan 8, 2026 | 8.50 | 9.20 | 8.50 | 8.75 | 8.75 | -0.57% | 4,620 |
| Jan 7, 2026 | 8.79 | 9.00 | 8.50 | 8.80 | 8.80 | 0.80% | 15,208 |
| Jan 6, 2026 | 8.50 | 8.88 | 8.50 | 8.73 | 8.73 | -2.13% | 1,154 |
| Jan 5, 2026 | 8.90 | 8.92 | 8.85 | 8.92 | 8.92 | -4.19% | 11,632 |
| Jan 2, 2026 | 8.86 | 9.45 | 8.86 | 9.31 | 9.31 | 2.42% | 12,505 |
| Jan 1, 2026 | 9.01 | 9.09 | 8.80 | 9.09 | 9.09 | 1.91% | 527 |
| Dec 31, 2025 | 8.92 | 9.17 | 8.92 | 8.92 | 8.92 | -2.73% | 2,205 |
| Dec 30, 2025 | 8.90 | 9.17 | 8.90 | 9.17 | 9.17 | 2.00% | 1,014 |
| Dec 29, 2025 | 9.10 | 9.20 | 8.90 | 8.99 | 8.99 | -2.28% | 3,758 |
| Dec 26, 2025 | 9.08 | 9.61 | 9.03 | 9.20 | 9.20 | 0.22% | 9,521 |
| Dec 24, 2025 | 9.30 | 9.58 | 9.14 | 9.18 | 9.18 | -0.76% | 5,719 |
| Dec 23, 2025 | 9.21 | 9.50 | 9.11 | 9.25 | 9.25 | -0.75% | 7,621 |
| Dec 22, 2025 | 9.88 | 9.88 | 9.24 | 9.32 | 9.32 | -3.82% | 8,833 |
| Dec 19, 2025 | 9.68 | 9.94 | 9.58 | 9.69 | 9.69 | -3.87% | 8,784 |
| Dec 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.86% | 2 |
| Dec 17, 2025 | 10.09 | 10.09 | 9.76 | 9.80 | 9.80 | 0.10% | 779 |
| Dec 16, 2025 | 10.00 | 10.16 | 9.66 | 9.79 | 9.79 | -1.81% | 3,653 |
| Dec 15, 2025 | 10.00 | 10.24 | 9.80 | 9.97 | 9.97 | 2.15% | 4,726 |
| Dec 12, 2025 | 9.80 | 10.19 | 9.65 | 9.76 | 9.76 | 0.41% | 1,278 |
| Dec 11, 2025 | 9.90 | 10.00 | 9.71 | 9.72 | 9.72 | -1.52% | 1,176 |
| Dec 10, 2025 | 9.95 | 10.19 | 9.70 | 9.87 | 9.87 | -0.80% | 6,510 |
| Dec 9, 2025 | 9.75 | 10.00 | 9.65 | 9.95 | 9.95 | 0.71% | 9,848 |
| Dec 8, 2025 | 10.10 | 10.10 | 9.70 | 9.88 | 9.88 | -0.30% | 20,581 |
| Dec 5, 2025 | 10.10 | 10.10 | 9.90 | 9.91 | 9.91 | 0.30% | 17,404 |
| Dec 4, 2025 | 9.85 | 10.34 | 9.60 | 9.88 | 9.88 | 0.30% | 26,815 |
| Dec 3, 2025 | 10.05 | 10.40 | 9.85 | 9.85 | 9.85 | -1.50% | 19,106 |
| Dec 2, 2025 | 10.00 | 10.50 | 9.91 | 10.00 | 10.00 | - | 20,093 |
| Dec 1, 2025 | 10.34 | 10.34 | 9.89 | 10.00 | 10.00 | 1.52% | 38,886 |
| Nov 28, 2025 | 9.99 | 9.99 | 9.85 | 9.85 | 9.85 | 2.07% | 5,363 |
| Nov 27, 2025 | 9.45 | 10.11 | 9.33 | 9.65 | 9.65 | -0.41% | 29,740 |
| Nov 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.91% | 6,506 |
| Nov 25, 2025 | 10.19 | 10.60 | 10.19 | 10.19 | 10.19 | -4.94% | 27,094 |
| Nov 24, 2025 | 11.00 | 11.25 | 10.70 | 10.72 | 10.72 | -2.99% | 86,641 |
| Nov 21, 2025 | 10.93 | 11.36 | 10.75 | 11.05 | 11.05 | 0.36% | 185,036 |
| Nov 20, 2025 | 11.04 | 11.50 | 10.81 | 11.01 | 11.01 | 1.66% | 300,757 |
| Nov 19, 2025 | 9.13 | 11.00 | 8.55 | 10.83 | 10.83 | 18.10% | 369,403 |
| Nov 18, 2025 | 8.81 | 9.64 | 8.81 | 9.17 | 9.17 | -0.65% | 4,053 |
| Nov 17, 2025 | 8.25 | 9.42 | 8.25 | 9.23 | 9.23 | 3.94% | 7,694 |
| Nov 14, 2025 | 9.32 | 9.32 | 8.46 | 8.88 | 8.88 | - | 6,641 |
| Nov 13, 2025 | 8.60 | 9.02 | 8.60 | 8.88 | 8.88 | - | 19,507 |