Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 4.970
-0.360 (-6.75%)
At close: Oct 7, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.30 | 5.31 | 4.96 | 4.97 | 4.97 | -6.75% | 967 |
| Oct 6, 2026 | 5.30 | 5.36 | 4.95 | 5.33 | 5.33 | 0.95% | 609 |
| Oct 5, 2026 | 5.28 | 5.46 | 5.26 | 5.28 | 5.28 | -3.12% | 9,796 |
| Oct 1, 2026 | 5.35 | 5.60 | 5.35 | 5.45 | 5.45 | -6.68% | 18,832 |
| Sep 30, 2026 | 6.70 | 6.70 | 5.61 | 5.84 | 5.84 | -3.47% | 26,982 |
| Sep 29, 2026 | 5.67 | 6.05 | 5.67 | 6.05 | 6.05 | 5.58% | 1,862 |
| Sep 28, 2026 | 6.40 | 6.40 | 5.71 | 5.73 | 5.73 | -2.88% | 1,448 |
| Sep 25, 2026 | 5.90 | 6.60 | 5.80 | 5.90 | 5.90 | 0.34% | 5,112 |
| Sep 24, 2026 | 5.51 | 6.09 | 5.51 | 5.88 | 5.88 | -2.00% | 2,826 |
| Sep 23, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -1.32% | 6,173 |
| Sep 22, 2026 | 6.90 | 6.90 | 5.88 | 6.08 | 6.08 | 0.83% | 2,606 |
| Sep 21, 2026 | 6.28 | 6.48 | 6.00 | 6.03 | 6.03 | 2.38% | 17,520 |
| Sep 18, 2026 | 5.93 | 6.11 | 5.75 | 5.89 | 5.89 | -0.67% | 1,382 |
| Sep 17, 2026 | 5.80 | 6.13 | 5.80 | 5.93 | 5.93 | 2.77% | 2,993 |
| Sep 16, 2026 | 5.55 | 5.90 | 5.55 | 5.77 | 5.77 | 1.23% | 2,902 |
| Sep 15, 2026 | 5.87 | 6.00 | 5.62 | 5.70 | 5.70 | -2.90% | 4,226 |
| Sep 11, 2026 | 5.83 | 6.15 | 5.82 | 5.87 | 5.87 | 0.51% | 715 |
| Sep 10, 2026 | 5.94 | 6.25 | 5.74 | 5.84 | 5.84 | -1.68% | 4,599 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.62 | 5.94 | 5.94 | -1.82% | 14,702 |
| Sep 8, 2026 | 6.35 | 6.35 | 5.80 | 6.05 | 6.05 | 3.60% | 15,581 |
| Sep 7, 2026 | 5.81 | 5.92 | 5.81 | 5.84 | 5.84 | -1.02% | 2,085 |
| Sep 4, 2026 | 6.11 | 6.14 | 5.87 | 5.90 | 5.90 | -3.28% | 5,506 |
| Sep 3, 2026 | 5.56 | 6.17 | 5.56 | 6.10 | 6.10 | 3.04% | 411 |
| Sep 2, 2026 | 5.65 | 6.38 | 5.65 | 5.92 | 5.92 | -1.33% | 6,720 |
| Sep 1, 2026 | 5.40 | 6.37 | 5.40 | 6.00 | 6.00 | -1.32% | 4,860 |
| Aug 31, 2026 | 6.45 | 6.45 | 5.86 | 6.08 | 6.08 | -4.40% | 13,328 |
| Aug 28, 2026 | 6.33 | 6.36 | 6.00 | 6.36 | 6.36 | 4.61% | 104 |
| Aug 27, 2026 | 6.12 | 6.35 | 6.08 | 6.08 | 6.08 | -3.65% | 2,836 |
| Aug 26, 2026 | 6.26 | 6.60 | 6.02 | 6.31 | 6.31 | -1.87% | 9,426 |
| Aug 25, 2026 | 6.32 | 6.45 | 6.13 | 6.43 | 6.43 | -0.31% | 3,313 |
| Aug 24, 2026 | 6.04 | 6.52 | 6.04 | 6.45 | 6.45 | 5.56% | 3,140 |
| 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 |