Sambhaav Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	6.27	6.48	6.12	6.27	6.27	-1.57%	331
Jun 10, 2026	6.30	6.58	6.00	6.37	6.37	1.11%	1,157
Jun 9, 2026	5.82	6.50	5.82	6.30	6.30	-0.16%	2,382
Jun 8, 2026	6.51	6.51	6.04	6.31	6.31	-3.96%	8,062
Jun 5, 2026	6.85	6.85	6.51	6.57	6.57	-4.51%	4,060
Jun 4, 2026	6.72	7.00	6.50	6.88	6.88	2.38%	251
Jun 3, 2026	6.53	6.87	6.53	6.72	6.72	0.30%	919
Jun 2, 2026	6.32	6.89	6.32	6.70	6.70	0.75%	1,315
Jun 1, 2026	6.65	6.90	6.62	6.65	6.65	-4.45%	13,187
May 29, 2026	6.82	7.31	6.80	6.96	6.96	-2.52%	9,189
May 27, 2026	7.33	7.33	7.01	7.14	7.14	-0.14%	687
May 26, 2026	7.40	7.40	7.10	7.15	7.15	-3.38%	16,565
May 25, 2026	6.89	7.40	6.89	7.40	7.40	2.92%	2,541
May 22, 2026	7.00	7.19	6.93	7.19	7.19	2.42%	8,794
May 21, 2026	7.21	7.21	6.75	7.02	7.02	1.89%	1,774
May 20, 2026	6.62	7.29	6.62	6.89	6.89	-0.86%	50,937
May 19, 2026	7.00	7.24	6.75	6.95	6.95	-0.71%	4,817
May 18, 2026	6.87	7.00	6.87	7.00	7.00	-3.18%	14
May 15, 2026	6.93	7.23	6.81	7.23	7.23	3.29%	35
May 14, 2026	6.78	7.00	6.75	7.00	7.00	3.09%	3,038
May 13, 2026	6.60	6.98	6.60	6.79	6.79	1.95%	1,378
May 12, 2026	6.94	6.94	6.65	6.66	6.66	-4.72%	3,208
May 11, 2026	7.50	7.50	6.85	6.99	6.99	-2.24%	4,660
May 8, 2026	7.15	7.15	7.15	7.15	7.15	4.99%	2,273