Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 5.68
+0.21 (3.84%)
Apr 2, 2026, 3:26 PM IST
NSE:SAMBHAAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.74 | 5.74 | 5.28 | 5.68 | 5.68 | 3.84% | 49,321 |
| Apr 1, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 4.99% | 26,659 |
| Mar 30, 2026 | 5.56 | 5.58 | 5.07 | 5.21 | 5.21 | -2.25% | 66,913 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.16 | 5.33 | 5.33 | -1.84% | 59,967 |
| Mar 25, 2026 | 5.67 | 5.67 | 5.30 | 5.43 | 5.43 | -0.73% | 21,137 |
| Mar 24, 2026 | 5.68 | 5.72 | 5.45 | 5.47 | 5.47 | 0.18% | 18,068 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.43 | 5.46 | 5.46 | -4.38% | 14,945 |
| Mar 20, 2026 | 5.79 | 5.80 | 5.50 | 5.71 | 5.71 | 3.25% | 19,978 |
| Mar 19, 2026 | 5.70 | 5.91 | 5.51 | 5.53 | 5.53 | -4.66% | 36,070 |
| Mar 18, 2026 | 5.94 | 6.09 | 5.65 | 5.80 | 5.80 | -2.19% | 14,622 |
| Mar 17, 2026 | 6.01 | 6.12 | 5.85 | 5.93 | 5.93 | -1.33% | 12,834 |
| Mar 16, 2026 | 5.90 | 6.20 | 5.90 | 6.01 | 6.01 | -3.22% | 42,338 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.20 | 6.21 | 6.21 | -3.12% | 38,782 |
| Mar 12, 2026 | 6.38 | 6.48 | 6.30 | 6.41 | 6.41 | - | 16,010 |
| Mar 11, 2026 | 6.62 | 6.62 | 6.35 | 6.41 | 6.41 | -3.17% | 18,079 |
| Mar 10, 2026 | 6.68 | 6.98 | 6.52 | 6.62 | 6.62 | -0.90% | 16,781 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.68 | 6.68 | 6.68 | -4.98% | 52,723 |
| Mar 6, 2026 | 6.91 | 7.07 | 6.90 | 7.03 | 7.03 | 1.74% | 3,633 |
| Mar 5, 2026 | 7.25 | 7.29 | 6.89 | 6.91 | 6.91 | -1.00% | 40,404 |
| Mar 4, 2026 | 7.01 | 7.01 | 6.79 | 6.98 | 6.98 | -2.24% | 30,154 |
| Mar 2, 2026 | 7.49 | 7.49 | 7.14 | 7.14 | 7.14 | -4.93% | 29,140 |
| Feb 27, 2026 | 7.30 | 7.74 | 7.30 | 7.51 | 7.51 | -1.18% | 11,311 |
| Feb 26, 2026 | 7.35 | 7.71 | 7.02 | 7.60 | 7.60 | 3.40% | 46,504 |
| Feb 25, 2026 | 7.25 | 7.74 | 7.25 | 7.35 | 7.35 | -0.41% | 6,160 |
| Feb 24, 2026 | 7.85 | 7.85 | 7.35 | 7.38 | 7.38 | -4.53% | 23,204 |
| Feb 23, 2026 | 7.94 | 8.00 | 7.70 | 7.73 | 7.73 | -4.57% | 46,714 |
| Feb 20, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | -1.58% | 26,511 |
| Feb 19, 2026 | 8.19 | 8.43 | 8.03 | 8.23 | 8.23 | 2.49% | 37,607 |
| Feb 18, 2026 | 8.03 | 8.03 | 7.75 | 8.03 | 8.03 | 4.97% | 47,689 |
| Feb 17, 2026 | 7.50 | 7.67 | 7.50 | 7.65 | 7.65 | 0.79% | 16,214 |
| Feb 16, 2026 | 7.50 | 7.82 | 7.30 | 7.59 | 7.59 | 1.20% | 33,259 |
| Feb 13, 2026 | 7.50 | 7.86 | 7.30 | 7.50 | 7.50 | -1.19% | 27,061 |
| Feb 12, 2026 | 7.61 | 7.69 | 7.55 | 7.59 | 7.59 | -0.78% | 4,014 |
| Feb 11, 2026 | 8.13 | 8.13 | 7.47 | 7.65 | 7.65 | -2.67% | 62,624 |
| Feb 10, 2026 | 7.85 | 8.11 | 7.55 | 7.86 | 7.86 | 0.51% | 18,644 |
| Feb 9, 2026 | 7.98 | 7.99 | 7.50 | 7.82 | 7.82 | 1.03% | 11,447 |
| Feb 6, 2026 | 7.80 | 8.08 | 7.70 | 7.74 | 7.74 | -0.77% | 16,154 |
| Feb 5, 2026 | 7.85 | 8.07 | 7.79 | 7.80 | 7.80 | -0.64% | 7,782 |
| Feb 4, 2026 | 8.20 | 8.22 | 7.73 | 7.85 | 7.85 | 0.26% | 219,288 |
| Feb 3, 2026 | 8.39 | 8.39 | 7.79 | 7.83 | 7.83 | -2.12% | 48,249 |
| Feb 2, 2026 | 8.29 | 8.29 | 7.78 | 8.00 | 8.00 | -1.72% | 44,082 |
| Feb 1, 2026 | 7.93 | 8.24 | 7.93 | 8.14 | 8.14 | 2.65% | 5,513 |
| Jan 30, 2026 | 7.91 | 8.30 | 7.91 | 7.93 | 7.93 | 0.25% | 45,654 |
| Jan 29, 2026 | 8.00 | 8.27 | 7.70 | 7.91 | 7.91 | -2.22% | 48,975 |
| Jan 28, 2026 | 8.38 | 8.38 | 8.01 | 8.09 | 8.09 | -1.58% | 15,595 |
| Jan 27, 2026 | 8.00 | 8.24 | 7.80 | 8.22 | 8.22 | 4.71% | 32,491 |
| Jan 23, 2026 | 7.86 | 8.25 | 7.85 | 7.85 | 7.85 | -0.13% | 13,929 |
| Jan 22, 2026 | 7.81 | 8.34 | 7.66 | 7.86 | 7.86 | -2.00% | 28,434 |
| Jan 21, 2026 | 8.10 | 8.37 | 7.90 | 8.02 | 8.02 | -1.47% | 23,754 |
| Jan 20, 2026 | 8.15 | 8.46 | 8.13 | 8.14 | 8.14 | -1.45% | 30,983 |