Sambhv Steel Tubes Limited (BOM:544430)
India · Delayed Price · Currency is INR 100.02
+1.52 (1.54%)
At close: Feb 13, 2026
Sambhv Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 100.46 | 100.58 | 97.01 | 100.02 | 100.02 | 1.54% | 84,851 |
| Feb 12, 2026 | 98.79 | 99.50 | 94.96 | 98.50 | 98.50 | 3.02% | 109,557 |
| Feb 11, 2026 | 95.56 | 98.51 | 95.50 | 95.61 | 95.61 | -2.09% | 29,451 |
| Feb 10, 2026 | 98.86 | 98.90 | 96.25 | 97.65 | 97.65 | 1.12% | 119,957 |
| Feb 9, 2026 | 92.00 | 97.75 | 92.00 | 96.57 | 96.57 | 5.40% | 152,612 |
| Feb 6, 2026 | 91.70 | 92.20 | 90.01 | 91.62 | 91.62 | -0.46% | 38,767 |
| Feb 5, 2026 | 92.50 | 93.23 | 90.61 | 92.04 | 92.04 | -0.82% | 72,721 |
| Feb 4, 2026 | 93.85 | 93.85 | 91.30 | 92.80 | 92.80 | 1.34% | 52,440 |
| Feb 3, 2026 | 96.50 | 96.50 | 88.40 | 91.57 | 91.57 | 3.55% | 98,441 |
| Feb 2, 2026 | 86.09 | 89.00 | 86.00 | 88.43 | 88.43 | 2.11% | 59,247 |
| Feb 1, 2026 | 80.70 | 88.64 | 80.70 | 86.60 | 86.60 | -4.47% | 107,122 |
| Jan 30, 2026 | 90.42 | 91.90 | 87.70 | 90.65 | 90.65 | 0.25% | 52,731 |
| Jan 29, 2026 | 90.45 | 93.90 | 87.24 | 90.42 | 90.42 | 2.55% | 117,820 |
| Jan 28, 2026 | 81.75 | 88.85 | 80.72 | 88.17 | 88.17 | 7.04% | 106,837 |
| Jan 27, 2026 | 86.50 | 86.50 | 81.39 | 82.37 | 82.37 | -3.85% | 98,806 |
| Jan 23, 2026 | 87.25 | 87.41 | 84.38 | 85.67 | 85.67 | -1.03% | 91,004 |
| Jan 22, 2026 | 84.01 | 87.95 | 84.01 | 86.56 | 86.56 | 3.00% | 54,402 |
| Jan 21, 2026 | 90.35 | 90.35 | 82.52 | 84.04 | 84.04 | -5.13% | 167,792 |
| Jan 20, 2026 | 93.50 | 93.50 | 87.85 | 88.58 | 88.58 | -5.15% | 66,111 |
| Jan 19, 2026 | 94.00 | 94.00 | 91.15 | 93.39 | 93.39 | 0.24% | 63,895 |
| Jan 16, 2026 | 90.01 | 94.12 | 89.75 | 93.17 | 93.17 | 3.61% | 152,499 |
| Jan 14, 2026 | 89.65 | 90.50 | 89.33 | 89.92 | 89.92 | 0.30% | 64,302 |
| Jan 13, 2026 | 90.13 | 91.80 | 89.00 | 89.65 | 89.65 | -0.93% | 40,570 |
| Jan 12, 2026 | 92.00 | 94.21 | 89.67 | 90.49 | 90.49 | -1.67% | 90,408 |
| Jan 9, 2026 | 92.00 | 94.70 | 91.85 | 92.03 | 92.03 | -0.88% | 93,265 |
| Jan 8, 2026 | 95.01 | 95.95 | 92.27 | 92.85 | 92.85 | -2.47% | 43,241 |
| Jan 7, 2026 | 94.84 | 96.22 | 94.37 | 95.20 | 95.20 | 1.19% | 32,148 |
| Jan 6, 2026 | 93.26 | 94.89 | 92.76 | 94.08 | 94.08 | 0.36% | 70,813 |
| Jan 5, 2026 | 95.00 | 95.86 | 92.62 | 93.74 | 93.74 | -3.74% | 168,228 |
| Jan 2, 2026 | 96.10 | 101.97 | 90.80 | 97.38 | 97.38 | 1.94% | 831,134 |
| Jan 1, 2026 | 96.10 | 97.80 | 94.00 | 95.53 | 95.53 | -0.75% | 18,410 |
| Dec 31, 2025 | 94.55 | 97.15 | 94.55 | 96.25 | 96.25 | 1.37% | 24,990 |
| Dec 30, 2025 | 94.90 | 97.15 | 94.35 | 94.95 | 94.95 | 0.32% | 42,523 |
| Dec 29, 2025 | 96.00 | 97.80 | 94.50 | 94.65 | 94.65 | -3.22% | 24,393 |
| Dec 26, 2025 | 104.80 | 104.80 | 97.20 | 97.80 | 97.80 | -2.69% | 20,138 |
| Dec 24, 2025 | 96.20 | 102.70 | 96.20 | 100.50 | 100.50 | 4.47% | 52,520 |
| Dec 23, 2025 | 88.20 | 97.30 | 88.20 | 96.20 | 96.20 | 1.69% | 18,931 |
| Dec 22, 2025 | 96.35 | 96.35 | 94.15 | 94.60 | 94.60 | 0.75% | 23,218 |
| Dec 19, 2025 | 92.05 | 94.10 | 91.60 | 93.90 | 93.90 | 2.45% | 19,437 |
| Dec 18, 2025 | 94.10 | 94.10 | 91.25 | 91.65 | 91.65 | -0.65% | 11,106 |
| Dec 17, 2025 | 96.30 | 96.30 | 91.00 | 92.25 | 92.25 | -2.38% | 41,927 |
| Dec 16, 2025 | 95.30 | 95.75 | 94.25 | 94.50 | 94.50 | -1.41% | 10,953 |
| Dec 15, 2025 | 94.05 | 98.00 | 94.05 | 95.85 | 95.85 | 0.63% | 18,381 |
| Dec 12, 2025 | 96.40 | 96.40 | 93.90 | 95.25 | 95.25 | 1.22% | 34,110 |
| Dec 11, 2025 | 92.05 | 94.45 | 91.60 | 94.10 | 94.10 | 0.75% | 14,152 |
| Dec 10, 2025 | 96.55 | 96.55 | 92.85 | 93.40 | 93.40 | -3.61% | 115,147 |
| Dec 9, 2025 | 92.05 | 97.75 | 87.05 | 96.90 | 96.90 | 5.44% | 72,670 |
| Dec 8, 2025 | 99.55 | 99.55 | 91.00 | 91.90 | 91.90 | -3.21% | 40,809 |
| Dec 5, 2025 | 99.50 | 99.50 | 94.35 | 94.95 | 94.95 | -4.91% | 69,477 |
| Dec 4, 2025 | 99.55 | 101.80 | 99.05 | 99.85 | 99.85 | 0.25% | 49,206 |