Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 5.70
+0.27 (4.97%)
At close: Apr 2, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.83% | 550 |
| Mar 30, 2026 | 5.71 | 5.71 | 5.18 | 5.18 | 5.18 | -4.95% | 5,473 |
| Mar 27, 2026 | 5.40 | 5.71 | 5.17 | 5.45 | 5.45 | 0.18% | 24,749 |
| Mar 25, 2026 | 5.42 | 5.61 | 5.21 | 5.44 | 5.44 | -0.73% | 3,652 |
| Mar 24, 2026 | 5.19 | 5.72 | 5.19 | 5.48 | 5.48 | 0.55% | 15,860 |
| Mar 23, 2026 | 5.58 | 5.80 | 5.45 | 5.45 | 5.45 | -4.89% | 6,823 |
| Mar 20, 2026 | 5.63 | 5.88 | 5.43 | 5.73 | 5.73 | 0.70% | 4,974 |
| Mar 19, 2026 | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -4.85% | 11,805 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.69 | 5.98 | 5.98 | - | 9,315 |
| Mar 17, 2026 | 6.09 | 6.24 | 5.93 | 5.98 | 5.98 | 0.50% | 20,198 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -4.95% | 10,363 |
| Mar 13, 2026 | 6.61 | 6.88 | 6.26 | 6.26 | 6.26 | -4.86% | 1,351 |
| Mar 12, 2026 | 6.34 | 6.61 | 6.28 | 6.58 | 6.58 | -0.45% | 6,601 |
| 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 |