Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 6.58
-0.03 (-0.45%)
At close: Mar 12, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.60 | 6.61 | 6.38 | 6.61 | 6.61 | 4.59% | 53 |
| Mar 10, 2026 | 6.63 | 6.63 | 6.32 | 6.32 | 6.32 | -4.68% | 619 |
| Mar 9, 2026 | 7.03 | 7.03 | 6.63 | 6.63 | 6.63 | -4.88% | 721 |
| Mar 6, 2026 | 6.90 | 7.15 | 6.90 | 6.97 | 6.97 | 0.87% | 6,077 |
| Mar 5, 2026 | 7.03 | 7.29 | 6.86 | 6.91 | 6.91 | -4.29% | 8,655 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 619 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 1 |
| Feb 27, 2026 | 7.33 | 7.80 | 7.33 | 7.80 | 7.80 | 1.30% | 6,770 |
| Feb 26, 2026 | 7.92 | 8.05 | 7.37 | 7.70 | 7.70 | -0.65% | 3,902 |
| Feb 25, 2026 | 7.32 | 7.88 | 7.25 | 7.75 | 7.75 | 3.20% | 6,398 |
| Feb 24, 2026 | 8.28 | 8.28 | 7.51 | 7.51 | 7.51 | -4.94% | 1,642 |
| Feb 23, 2026 | 8.44 | 8.44 | 7.90 | 7.90 | 7.90 | -4.47% | 245 |
| Feb 20, 2026 | 8.47 | 8.50 | 8.25 | 8.27 | 8.27 | -1.78% | 75 |
| Feb 19, 2026 | 8.47 | 8.47 | 8.19 | 8.42 | 8.42 | 4.34% | 4,538 |
| Feb 18, 2026 | 8.04 | 8.07 | 7.91 | 8.07 | 8.07 | 4.94% | 2,691 |
| Feb 17, 2026 | 7.99 | 7.99 | 7.50 | 7.69 | 7.69 | -0.65% | 239 |
| Feb 16, 2026 | 7.32 | 7.84 | 7.32 | 7.74 | 7.74 | 3.06% | 1,243 |
| Feb 13, 2026 | 7.74 | 7.74 | 7.38 | 7.51 | 7.51 | -2.59% | 3,680 |
| Feb 12, 2026 | 7.60 | 7.98 | 7.51 | 7.71 | 7.71 | 1.05% | 11,592 |
| Feb 11, 2026 | 7.90 | 7.99 | 7.60 | 7.63 | 7.63 | -3.42% | 4,178 |
| Feb 10, 2026 | 8.02 | 8.02 | 7.65 | 7.90 | 7.90 | 3.40% | 2,198 |
| Feb 9, 2026 | 8.29 | 8.29 | 7.60 | 7.64 | 7.64 | -3.90% | 1,769 |
| Feb 6, 2026 | 7.95 | 7.98 | 7.94 | 7.95 | 7.95 | 2.19% | 2,014 |
| Feb 5, 2026 | 8.13 | 8.13 | 7.75 | 7.78 | 7.78 | -2.75% | 7,058 |
| Feb 4, 2026 | 7.90 | 8.19 | 7.79 | 8.00 | 8.00 | -2.32% | 85,984 |
| Feb 3, 2026 | 8.26 | 8.26 | 7.82 | 8.19 | 8.19 | 1.11% | 2,397 |
| Feb 2, 2026 | 7.92 | 8.39 | 7.78 | 8.10 | 8.10 | 1.12% | 8,172 |
| Feb 1, 2026 | 7.72 | 8.22 | 7.72 | 8.01 | 8.01 | 2.30% | 11,127 |
| Jan 30, 2026 | 7.60 | 8.28 | 7.60 | 7.83 | 7.83 | -0.89% | 599 |
| Jan 29, 2026 | 7.92 | 8.20 | 7.82 | 7.90 | 7.90 | -1.74% | 6,527 |
| Jan 28, 2026 | 8.15 | 8.33 | 8.00 | 8.04 | 8.04 | -0.37% | 3,444 |
| Jan 27, 2026 | 8.48 | 8.48 | 7.90 | 8.07 | 8.07 | -2.89% | 4,120 |
| 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 |