Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 5.44
-0.20 (-3.55%)
At close: Nov 9, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.64 | 5.64 | 5.41 | 5.44 | 5.44 | -3.55% | 1,956 |
| Nov 8, 2026 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | -0.35% | 5,196 |
| Nov 6, 2026 | 5.33 | 5.66 | 5.33 | 5.66 | 5.66 | 2.91% | 336 |
| Nov 5, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 1,305 |
| Nov 4, 2026 | 5.41 | 5.94 | 5.41 | 5.50 | 5.50 | 2.04% | 1,815 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.38 | 5.39 | 5.39 | -5.44% | 5,709 |
| Nov 2, 2026 | 5.37 | 6.09 | 5.33 | 5.70 | 5.70 | 3.64% | 900 |
| Oct 30, 2026 | 5.78 | 5.89 | 5.39 | 5.50 | 5.50 | -6.62% | 3,234 |
| Oct 29, 2026 | 5.23 | 6.01 | 5.23 | 5.89 | 5.89 | 5.94% | 4,433 |
| Oct 28, 2026 | 5.46 | 5.80 | 5.46 | 5.56 | 5.56 | -4.14% | 2,900 |
| Oct 27, 2026 | 5.77 | 5.90 | 5.61 | 5.80 | 5.80 | 0.52% | 1,583 |
| Oct 26, 2026 | 6.30 | 6.30 | 5.38 | 5.77 | 5.77 | 4.53% | 1,146 |
| Oct 23, 2026 | 6.00 | 6.10 | 5.42 | 5.52 | 5.52 | -6.44% | 6,594 |
| Oct 22, 2026 | 5.55 | 6.63 | 5.37 | 5.90 | 5.90 | 5.17% | 10,133 |
| Oct 21, 2026 | 5.97 | 5.97 | 5.59 | 5.61 | 5.61 | -5.71% | 1,908 |
| Oct 19, 2026 | 6.47 | 6.47 | 5.54 | 5.95 | 5.95 | 0.51% | 17,752 |
| Oct 16, 2026 | 5.31 | 6.64 | 5.31 | 5.92 | 5.92 | 2.42% | 18,250 |
| Oct 15, 2026 | 5.48 | 6.00 | 5.47 | 5.78 | 5.78 | 5.67% | 20,676 |
| Oct 14, 2026 | 5.89 | 5.89 | 5.44 | 5.47 | 5.47 | -7.29% | 3,139 |
| Oct 13, 2026 | 5.78 | 6.48 | 5.42 | 5.90 | 5.90 | 6.50% | 504 |
| Oct 12, 2026 | 5.74 | 5.82 | 5.25 | 5.54 | 5.54 | -1.60% | 841 |
| Oct 9, 2026 | 6.40 | 6.40 | 5.42 | 5.63 | 5.63 | -5.54% | 22,193 |
| Oct 8, 2026 | 5.07 | 5.96 | 5.04 | 5.96 | 5.96 | 19.92% | 1,150 |
| 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 |