Skip to main content
logo
Sambhv Steel Tubes Limited (BOM:544430)
India flag India · Delayed Price · Currency is INR
129.25
-2.30 (-1.75%)
At close: Aug 21, 2026

BOM:544430 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026131.40133.75128.75129.25129.25-1.75%148,138
Aug 20, 2026124.00133.30123.45131.55131.557.08%323,300
Aug 19, 2026125.70127.25122.60122.85122.85-1.09%162,002
Aug 18, 2026118.75124.85118.75124.20124.203.54%69,470
Aug 17, 2026118.65122.40118.60119.95119.95-0.95%52,673
Aug 14, 2026117.05122.40117.00121.10121.103.15%43,529
Aug 13, 2026118.00120.90116.65117.40117.40-0.80%16,710
Aug 12, 2026119.95119.95116.90118.35118.35-0.25%65,228
Aug 11, 2026123.45124.05118.10118.65118.65-2.39%51,737
Aug 10, 2026118.05122.75117.90121.55121.553.84%121,599
Aug 7, 2026118.70119.35115.00117.05117.05-1.27%43,587
Aug 6, 2026121.05122.20118.35118.55118.55-1.94%55,151
Aug 5, 2026126.65126.65120.00120.90120.90-2.97%91,711
Aug 4, 2026123.75129.50121.80124.60124.604.36%447,506
Aug 3, 2026121.00123.00119.00119.40119.40-0.75%197,168
Jul 31, 2026117.50120.65117.50120.30120.304.07%48,234
Jul 30, 2026115.35119.00115.05115.60115.60-0.04%68,200
Jul 29, 2026122.15122.50115.00115.65115.65-3.38%45,104
Jul 28, 2026120.65121.10119.40119.70119.70-1.68%20,623
Jul 27, 2026115.65123.50114.95121.75121.755.27%1,937,480
Jul 24, 2026117.50117.50113.25115.65115.650.43%24,001
Jul 23, 2026116.40118.90115.00115.15115.15-0.90%23,174
Jul 22, 2026117.70118.25115.95116.20116.20-1.57%19,516
Jul 21, 2026120.00120.05116.90118.05118.05-0.84%23,093
Jul 20, 2026118.70119.80118.00119.05119.050.29%17,576
Jul 17, 2026118.25121.15118.05118.70118.70-1.66%43,259
Jul 16, 2026120.50121.50117.95120.70120.70-0.78%56,599
Jul 15, 2026123.00127.95118.75121.65121.65-0.45%252,546
Jul 14, 2026121.75123.00118.65122.20122.201.16%89,296
Jul 13, 2026117.05122.35117.05120.80120.801.81%148,350
Jul 10, 2026119.90120.00117.00118.65118.65-0.46%89,824
Jul 9, 2026114.55119.95114.55119.20119.203.97%144,357
Jul 8, 2026111.55119.30111.55114.65114.651.55%179,191
Jul 7, 2026115.55115.55112.00112.90112.90-1.70%42,455
Jul 6, 2026115.85115.85112.00114.85114.85-0.04%60,713
Jul 3, 2026116.70118.20114.55114.90114.90-0.13%96,239
Jul 2, 2026111.20116.50109.65115.05115.055.07%221,656
Jul 1, 2026108.00111.40108.00109.50109.500.97%22,744
Jun 30, 2026110.85114.65108.00108.45108.45-2.08%151,207
Jun 29, 2026112.10112.10109.55110.75110.750.14%26,996
Jun 25, 2026113.55113.55110.10110.60110.60-1.91%22,687
Jun 24, 2026112.90115.05110.80112.75112.752.36%45,673
Jun 23, 2026112.30113.45109.85110.15110.15-2.39%59,110
Jun 22, 2026109.05114.65109.05112.85112.852.92%120,784
Jun 19, 2026107.15110.30104.50109.65109.651.39%46,265
Jun 18, 2026108.20108.95105.95108.15108.150.89%46,697
Jun 17, 2026106.45107.65105.45107.20107.200.85%81,888
Jun 16, 2026111.00111.05105.80106.30106.30-2.30%40,016
Jun 15, 2026111.70111.70108.10108.80108.800.51%148,391
Jun 12, 2026105.45108.65105.30108.25108.254.29%78,640