Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 6.11
-0.30 (-4.68%)
At close: Aug 21, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.41 | 6.41 | 6.11 | 6.11 | 6.11 | -4.68% | 1,003 |
| Aug 20, 2026 | 6.42 | 6.50 | 6.06 | 6.41 | 6.41 | -0.16% | 11,233 |
| Aug 19, 2026 | 6.30 | 6.43 | 6.26 | 6.42 | 6.42 | -0.93% | 586 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.30 | 6.48 | 6.48 | 0.62% | 857 |
| Aug 17, 2026 | 6.34 | 6.50 | 6.34 | 6.44 | 6.44 | 0.47% | 721 |
| Aug 14, 2026 | 6.26 | 6.83 | 6.26 | 6.41 | 6.41 | -3.46% | 1,055 |
| Aug 13, 2026 | 6.67 | 6.80 | 6.40 | 6.64 | 6.64 | -2.35% | 13,331 |
| Aug 12, 2026 | 7.87 | 7.87 | 6.57 | 6.80 | 6.80 | 1.80% | 19,684 |
| Aug 11, 2026 | 5.80 | 6.77 | 5.80 | 6.68 | 6.68 | 4.37% | 2,595 |
| Aug 10, 2026 | 6.35 | 6.88 | 6.25 | 6.40 | 6.40 | -1.84% | 7,959 |
| Aug 7, 2026 | 6.56 | 6.79 | 6.41 | 6.52 | 6.52 | -0.76% | 24,984 |
| Aug 6, 2026 | 6.66 | 6.95 | 6.56 | 6.57 | 6.57 | -3.38% | 7,168 |
| Aug 5, 2026 | 6.62 | 6.80 | 6.20 | 6.80 | 6.80 | 2.72% | 26,726 |
| Aug 4, 2026 | 7.20 | 7.20 | 6.16 | 6.62 | 6.62 | 0.91% | 19,751 |
| Aug 3, 2026 | 6.55 | 6.60 | 6.55 | 6.56 | 6.56 | -2.09% | 289 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.77% | 500 |
| Jul 30, 2026 | 6.25 | 6.44 | 5.90 | 6.16 | 6.16 | -3.45% | 3,351 |
| Jul 29, 2026 | 6.47 | 6.47 | 6.38 | 6.38 | 6.38 | 1.75% | 72 |
| Jul 28, 2026 | 6.54 | 6.70 | 6.14 | 6.27 | 6.27 | 0.32% | 2,392 |
| Jul 27, 2026 | 6.09 | 6.59 | 6.09 | 6.25 | 6.25 | - | 6,808 |
| Jul 24, 2026 | 6.11 | 6.26 | 6.08 | 6.25 | 6.25 | 0.97% | 3,072 |
| Jul 23, 2026 | 6.37 | 6.37 | 6.07 | 6.19 | 6.19 | 1.98% | 1,221 |
| Jul 22, 2026 | 6.02 | 6.23 | 6.02 | 6.07 | 6.07 | 0.17% | 4,228 |
| Jul 21, 2026 | 6.19 | 6.40 | 6.01 | 6.06 | 6.06 | -2.26% | 11,180 |
| Jul 20, 2026 | 6.06 | 6.40 | 6.04 | 6.20 | 6.20 | -1.27% | 2,253 |
| Jul 17, 2026 | 6.24 | 6.35 | 5.82 | 6.28 | 6.28 | -0.95% | 6,059 |
| Jul 16, 2026 | 6.22 | 6.40 | 5.88 | 6.34 | 6.34 | 0.79% | 18,205 |
| Jul 15, 2026 | 6.20 | 6.32 | 5.93 | 6.29 | 6.29 | 2.11% | 25,032 |
| Jul 14, 2026 | 6.50 | 6.56 | 5.95 | 6.16 | 6.16 | -4.35% | 6,489 |
| Jul 13, 2026 | 6.40 | 6.67 | 6.20 | 6.44 | 6.44 | 0.63% | 366 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.99% | 4,101 |
| Jul 9, 2026 | 6.45 | 6.77 | 6.35 | 6.53 | 6.53 | 4.48% | 5,410 |
| Jul 8, 2026 | 6.58 | 6.58 | 6.25 | 6.25 | 6.25 | 1.96% | 338 |
| Jul 7, 2026 | 6.00 | 6.43 | 6.00 | 6.13 | 6.13 | -2.70% | 2,162 |
| Jul 6, 2026 | 6.58 | 6.58 | 6.30 | 6.30 | 6.30 | -4.26% | 372 |
| Jul 3, 2026 | 6.44 | 6.58 | 6.33 | 6.58 | 6.58 | 2.17% | 1,110 |
| Jul 2, 2026 | 6.11 | 6.60 | 6.11 | 6.44 | 6.44 | -3.59% | 13,901 |
| Jul 1, 2026 | 6.26 | 6.88 | 6.17 | 6.68 | 6.68 | 6.71% | 2,084 |
| Jun 30, 2026 | 6.30 | 6.59 | 6.25 | 6.26 | 6.26 | -5.72% | 14,827 |
| Jun 29, 2026 | 6.12 | 6.64 | 6.12 | 6.64 | 6.64 | -1.48% | 5,354 |
| Jun 25, 2026 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 5.48% | 517 |
| Jun 24, 2026 | 6.29 | 6.78 | 6.29 | 6.39 | 6.39 | -1.08% | 4,295 |
| Jun 23, 2026 | 6.76 | 6.76 | 6.43 | 6.46 | 6.46 | -4.44% | 9,366 |
| Jun 22, 2026 | 6.71 | 6.79 | 6.56 | 6.76 | 6.76 | 1.96% | 1,193 |
| Jun 19, 2026 | 7.00 | 7.14 | 6.53 | 6.63 | 6.63 | -7.01% | 40,322 |
| Jun 18, 2026 | 7.24 | 7.27 | 6.51 | 7.13 | 7.13 | 7.54% | 14,735 |
| Jun 17, 2026 | 7.09 | 7.09 | 6.48 | 6.63 | 6.63 | - | 12,203 |
| Jun 16, 2026 | 6.00 | 6.97 | 6.00 | 6.63 | 6.63 | 0.61% | 17,835 |
| Jun 15, 2026 | 6.30 | 6.60 | 6.25 | 6.59 | 6.59 | -0.45% | 2,525 |
| Jun 12, 2026 | 5.80 | 6.72 | 5.80 | 6.62 | 6.62 | 5.58% | 5,496 |