Sambhv Steel Tubes Limited (BOM:544430)
India · Delayed Price · Currency is INR 162.25
-2.40 (-1.46%)
At close: Oct 6, 2026
BOM:544430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 160.05 | 162.50 | 157.35 | 157.95 | 157.95 | -2.65% | 144,073 |
| Oct 6, 2026 | 166.30 | 166.35 | 161.60 | 162.25 | 162.25 | -1.46% | 125,739 |
| Oct 5, 2026 | 162.00 | 171.50 | 162.00 | 164.65 | 164.65 | 1.76% | 356,483 |
| Oct 1, 2026 | 164.00 | 165.30 | 156.15 | 161.80 | 161.80 | -1.85% | 241,671 |
| Sep 30, 2026 | 162.50 | 167.30 | 160.25 | 164.85 | 164.85 | 1.57% | 420,697 |
| Sep 29, 2026 | 154.20 | 163.50 | 152.40 | 162.30 | 162.30 | 5.46% | 355,657 |
| Sep 28, 2026 | 160.70 | 161.00 | 153.05 | 153.90 | 153.90 | -3.15% | 189,954 |
| Sep 25, 2026 | 154.25 | 160.90 | 150.00 | 158.90 | 158.90 | 4.44% | 224,242 |
| Sep 24, 2026 | 156.05 | 157.30 | 151.30 | 152.15 | 152.15 | -3.92% | 201,320 |
| Sep 23, 2026 | 152.55 | 160.90 | 151.90 | 158.35 | 158.35 | 4.35% | 370,381 |
| Sep 22, 2026 | 155.70 | 156.25 | 150.80 | 151.75 | 151.75 | -2.03% | 331,561 |
| Sep 21, 2026 | 150.40 | 161.50 | 148.70 | 154.90 | 154.90 | 4.63% | 2,850,690 |
| Sep 18, 2026 | 129.00 | 150.50 | 129.00 | 148.05 | 148.05 | 14.68% | 1,066,849 |
| Sep 17, 2026 | 128.00 | 131.05 | 127.85 | 129.10 | 129.10 | 0.70% | 57,104 |
| Sep 16, 2026 | 130.00 | 130.00 | 124.00 | 128.20 | 128.20 | -0.39% | 75,157 |
| Sep 15, 2026 | 132.05 | 132.10 | 128.00 | 128.70 | 128.70 | -1.87% | 83,249 |
| Sep 11, 2026 | 132.50 | 134.60 | 129.15 | 131.15 | 131.15 | -1.17% | 125,417 |
| Sep 10, 2026 | 130.00 | 135.65 | 130.00 | 132.70 | 132.70 | 2.08% | 98,556 |
| Sep 9, 2026 | 129.55 | 132.60 | 127.60 | 130.00 | 130.00 | 0.89% | 124,628 |
| Sep 8, 2026 | 134.90 | 134.90 | 126.80 | 128.85 | 128.85 | -3.41% | 134,262 |
| Sep 7, 2026 | 130.45 | 133.80 | 128.05 | 133.40 | 133.40 | 3.69% | 122,469 |
| Sep 4, 2026 | 130.20 | 132.05 | 127.25 | 128.65 | 128.65 | -0.81% | 94,637 |
| Sep 3, 2026 | 128.60 | 130.05 | 127.20 | 129.70 | 129.70 | 2.85% | 18,117 |
| Sep 2, 2026 | 127.35 | 128.10 | 125.40 | 126.10 | 126.10 | -0.67% | 50,693 |
| Sep 1, 2026 | 128.65 | 129.55 | 125.40 | 126.95 | 126.95 | -0.74% | 35,910 |
| Aug 31, 2026 | 127.55 | 132.10 | 124.25 | 127.90 | 127.90 | 0.43% | 82,238 |
| Aug 28, 2026 | 123.35 | 128.10 | 123.35 | 127.35 | 127.35 | 2.58% | 61,924 |
| Aug 27, 2026 | 129.00 | 129.00 | 123.20 | 124.15 | 124.15 | -3.46% | 35,463 |
| Aug 26, 2026 | 130.40 | 130.40 | 126.50 | 128.60 | 128.60 | - | 45,131 |
| Aug 25, 2026 | 132.25 | 132.95 | 127.55 | 128.60 | 128.60 | -1.57% | 31,187 |
| Aug 24, 2026 | 129.30 | 132.80 | 128.50 | 130.65 | 130.65 | 1.08% | 70,625 |
| Aug 21, 2026 | 131.40 | 133.75 | 128.75 | 129.25 | 129.25 | -1.75% | 148,138 |
| Aug 20, 2026 | 124.00 | 133.30 | 123.45 | 131.55 | 131.55 | 7.08% | 323,300 |
| Aug 19, 2026 | 125.70 | 127.25 | 122.60 | 122.85 | 122.85 | -1.09% | 162,002 |
| Aug 18, 2026 | 118.75 | 124.85 | 118.75 | 124.20 | 124.20 | 3.54% | 69,470 |
| Aug 17, 2026 | 118.65 | 122.40 | 118.60 | 119.95 | 119.95 | -0.95% | 52,673 |
| Aug 14, 2026 | 117.05 | 122.40 | 117.00 | 121.10 | 121.10 | 3.15% | 43,529 |
| Aug 13, 2026 | 118.00 | 120.90 | 116.65 | 117.40 | 117.40 | -0.80% | 16,710 |
| Aug 12, 2026 | 119.95 | 119.95 | 116.90 | 118.35 | 118.35 | -0.25% | 65,228 |
| Aug 11, 2026 | 123.45 | 124.05 | 118.10 | 118.65 | 118.65 | -2.39% | 51,737 |
| Aug 10, 2026 | 118.05 | 122.75 | 117.90 | 121.55 | 121.55 | 3.84% | 121,599 |
| Aug 7, 2026 | 118.70 | 119.35 | 115.00 | 117.05 | 117.05 | -1.27% | 43,587 |
| Aug 6, 2026 | 121.05 | 122.20 | 118.35 | 118.55 | 118.55 | -1.94% | 55,151 |
| Aug 5, 2026 | 126.65 | 126.65 | 120.00 | 120.90 | 120.90 | -2.97% | 91,711 |
| Aug 4, 2026 | 123.75 | 129.50 | 121.80 | 124.60 | 124.60 | 4.36% | 447,506 |
| Aug 3, 2026 | 121.00 | 123.00 | 119.00 | 119.40 | 119.40 | -0.75% | 197,168 |
| Jul 31, 2026 | 117.50 | 120.65 | 117.50 | 120.30 | 120.30 | 4.07% | 48,234 |
| Jul 30, 2026 | 115.35 | 119.00 | 115.05 | 115.60 | 115.60 | -0.04% | 68,200 |
| Jul 29, 2026 | 122.15 | 122.50 | 115.00 | 115.65 | 115.65 | -3.38% | 45,104 |
| Jul 28, 2026 | 120.65 | 121.10 | 119.40 | 119.70 | 119.70 | -1.68% | 20,623 |