Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 9.91
+0.03 (0.30%)
At close: Dec 5, 2025
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.91 | 9.30 | 8.80 | 8.88 | 8.88 | -1.33% | 76,690 |
| Nov 11, 2025 | 9.00 | 9.44 | 9.00 | 9.00 | 9.00 | -1.42% | 18,769 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.07 | 9.13 | 9.13 | -0.54% | 5,016 |
| Nov 7, 2025 | 8.75 | 9.25 | 8.30 | 9.18 | 9.18 | 1.44% | 25,156 |
| Nov 6, 2025 | 8.97 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | 778 |
| Nov 4, 2025 | 9.38 | 9.38 | 8.89 | 8.95 | 8.95 | -2.29% | 24,219 |
| Nov 3, 2025 | 10.05 | 10.05 | 9.05 | 9.16 | 9.16 | -1.40% | 79,784 |
| Oct 31, 2025 | 8.55 | 9.68 | 8.55 | 9.29 | 9.29 | 3.91% | 143,117 |
| Oct 30, 2025 | 8.45 | 9.80 | 8.00 | 8.94 | 8.94 | 6.81% | 284,152 |
| Oct 29, 2025 | 9.90 | 9.90 | 8.30 | 8.37 | 8.37 | 1.21% | 21,809 |
| Oct 28, 2025 | 8.55 | 8.55 | 8.12 | 8.27 | 8.27 | -0.96% | 23,166 |
| Oct 27, 2025 | 8.30 | 8.60 | 8.10 | 8.35 | 8.35 | 1.09% | 8,462 |
| Oct 24, 2025 | 8.40 | 8.55 | 8.03 | 8.26 | 8.26 | 0.73% | 12,801 |
| Oct 23, 2025 | 8.10 | 8.68 | 8.10 | 8.20 | 8.20 | -2.38% | 29,280 |
| Oct 21, 2025 | 8.19 | 8.81 | 8.01 | 8.40 | 8.40 | 2.56% | 47,401 |
| Oct 20, 2025 | 7.30 | 8.56 | 7.10 | 8.19 | 8.19 | 14.71% | 279,986 |
| Oct 17, 2025 | 7.99 | 7.99 | 6.97 | 7.14 | 7.14 | -9.85% | 100,039 |
| Oct 16, 2025 | 6.75 | 7.94 | 6.59 | 7.92 | 7.92 | 19.64% | 309,308 |
| Oct 15, 2025 | 6.10 | 7.12 | 6.10 | 6.62 | 6.62 | -5.70% | 8,388 |
| Oct 14, 2025 | 7.42 | 7.49 | 6.87 | 7.02 | 7.02 | -4.23% | 5,085 |
| Oct 13, 2025 | 6.40 | 7.64 | 6.40 | 7.33 | 7.33 | -1.48% | 13,421 |
| Oct 10, 2025 | 7.73 | 7.97 | 7.31 | 7.44 | 7.44 | -1.85% | 18,485 |
| Oct 9, 2025 | 7.25 | 7.70 | 7.25 | 7.58 | 7.58 | 3.27% | 22,391 |
| Oct 8, 2025 | 8.99 | 8.99 | 7.25 | 7.34 | 7.34 | -3.17% | 22,535 |
| Oct 7, 2025 | 7.28 | 7.64 | 7.28 | 7.58 | 7.58 | 6.76% | 71,185 |
| Oct 6, 2025 | 6.88 | 7.10 | 6.40 | 7.10 | 7.10 | 9.91% | 110,029 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.22 | 6.46 | 6.46 | 1.73% | 39,340 |
| Oct 1, 2025 | 6.37 | 6.37 | 6.19 | 6.35 | 6.35 | 0.79% | 515 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.04 | 6.30 | 6.30 | -2.78% | 10,039 |
| Sep 29, 2025 | 5.80 | 6.49 | 5.80 | 6.48 | 6.48 | 4.52% | 452 |
| Sep 26, 2025 | 6.13 | 6.25 | 6.05 | 6.20 | 6.20 | 1.14% | 17,170 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.10 | 6.13 | 6.13 | -2.39% | 9,302 |
| Sep 24, 2025 | 6.20 | 6.29 | 6.08 | 6.28 | 6.28 | 1.29% | 5,904 |