Sambhaav Media Limited (BOM:511630)
India · Delayed Price · Currency is INR 7.15
-0.25 (-3.38%)
At close: May 26, 2026
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.63 | 6.93 | 6.63 | 6.81 | 6.81 | 1.64% | 4,105 |
| May 6, 2026 | 6.53 | 6.95 | 6.53 | 6.70 | 6.70 | - | 494 |
| May 5, 2026 | 6.66 | 6.80 | 6.66 | 6.70 | 6.70 | -3.87% | 550 |
| May 4, 2026 | 6.78 | 7.00 | 6.65 | 6.97 | 6.97 | 0.72% | 1,166 |
| Apr 30, 2026 | 6.74 | 6.93 | 6.50 | 6.92 | 6.92 | 2.67% | 2,662 |
| Apr 29, 2026 | 6.63 | 6.98 | 6.46 | 6.74 | 6.74 | -0.88% | 1,561 |
| Apr 28, 2026 | 7.04 | 7.04 | 6.76 | 6.80 | 6.80 | -3.00% | 2,010 |
| Apr 27, 2026 | 7.08 | 7.08 | 7.00 | 7.01 | 7.01 | -0.99% | 25,206 |
| Apr 24, 2026 | 7.12 | 7.46 | 6.84 | 7.08 | 7.08 | -1.67% | 9,582 |
| Apr 23, 2026 | 7.26 | 7.26 | 7.02 | 7.20 | 7.20 | -2.17% | 2,560 |
| Apr 22, 2026 | 7.03 | 7.59 | 6.87 | 7.36 | 7.36 | 1.80% | 17,767 |
| 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 |