Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 7.36
+0.13 (1.80%)
At close: Apr 22, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.99 | 7.39 | 6.99 | 7.23 | 7.23 | 0.84% | 1,173 |
| Apr 20, 2026 | 7.01 | 7.17 | 7.01 | 7.17 | 7.17 | -1.24% | 2,951 |
| Apr 17, 2026 | 7.50 | 7.50 | 6.92 | 7.26 | 7.26 | 1.54% | 3,542 |
| Apr 16, 2026 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 2.44% | 595 |
| Apr 15, 2026 | 7.12 | 7.58 | 6.95 | 6.98 | 6.98 | -4.51% | 7,941 |
| Apr 13, 2026 | 7.52 | 7.87 | 7.31 | 7.31 | 7.31 | -3.82% | 8,959 |
| Apr 10, 2026 | 7.09 | 7.60 | 7.09 | 7.60 | 7.60 | 9.99% | 33,600 |
| Apr 9, 2026 | 6.82 | 6.91 | 6.67 | 6.91 | 6.91 | 9.86% | 15,484 |
| Apr 8, 2026 | 5.90 | 6.29 | 5.74 | 6.29 | 6.29 | 9.58% | 41,321 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 15,500 |
| Apr 6, 2026 | 5.55 | 5.98 | 5.55 | 5.80 | 5.80 | 1.75% | 23,991 |
| Apr 2, 2026 | 5.37 | 5.70 | 5.28 | 5.70 | 5.70 | 4.97% | 897 |
| 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 |