Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 8.25
+0.22 (2.74%)
Feb 19, 2026, 3:30 PM IST
Sambhaav Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 8.20 | 8.55 | 8.15 | 8.26 | 8.26 | -0.96% | 11,909 |
| Jan 16, 2026 | 8.20 | 8.45 | 8.20 | 8.34 | 8.34 | -0.36% | 21,864 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.35 | 8.37 | 8.37 | -1.30% | 14,981 |
| Jan 13, 2026 | 8.46 | 8.90 | 8.41 | 8.48 | 8.48 | -1.74% | 13,247 |
| Jan 12, 2026 | 8.20 | 8.83 | 8.20 | 8.63 | 8.63 | 2.37% | 55,096 |
| Jan 9, 2026 | 8.56 | 8.80 | 8.30 | 8.43 | 8.43 | -3.44% | 199,788 |
| Jan 8, 2026 | 8.50 | 8.76 | 8.50 | 8.73 | 8.73 | 0.23% | 28,108 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.50 | 8.71 | 8.71 | -1.02% | 143,455 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | -1.12% | 38,112 |
| Jan 5, 2026 | 8.65 | 8.95 | 8.50 | 8.90 | 8.90 | - | 80,449 |
| Jan 2, 2026 | 8.60 | 9.24 | 8.60 | 8.90 | 8.90 | - | 49,187 |
| Jan 1, 2026 | 8.97 | 9.00 | 8.85 | 8.90 | 8.90 | -0.78% | 37,194 |
| Dec 31, 2025 | 9.49 | 9.49 | 8.92 | 8.97 | 8.97 | -1.10% | 35,118 |
| Dec 30, 2025 | 9.07 | 9.28 | 8.94 | 9.07 | 9.07 | - | 66,971 |
| Dec 29, 2025 | 8.71 | 9.39 | 8.71 | 9.07 | 9.07 | -0.77% | 129,396 |
| Dec 26, 2025 | 9.25 | 9.30 | 8.97 | 9.14 | 9.14 | -0.65% | 59,808 |
| Dec 24, 2025 | 9.17 | 9.58 | 9.10 | 9.20 | 9.20 | -0.11% | 38,423 |
| Dec 23, 2025 | 9.35 | 9.35 | 9.05 | 9.21 | 9.21 | -1.92% | 90,733 |
| Dec 22, 2025 | 9.10 | 9.60 | 9.06 | 9.39 | 9.39 | -1.26% | 130,212 |
| Dec 19, 2025 | 9.30 | 9.80 | 9.30 | 9.51 | 9.51 | -2.16% | 40,903 |
| Dec 18, 2025 | 9.99 | 9.99 | 9.33 | 9.72 | 9.72 | -0.72% | 28,056 |
| Dec 17, 2025 | 10.09 | 10.09 | 9.75 | 9.79 | 9.79 | -1.61% | 26,922 |
| Dec 16, 2025 | 10.18 | 10.18 | 9.59 | 9.95 | 9.95 | -0.10% | 148,594 |
| Dec 15, 2025 | 10.19 | 10.28 | 9.83 | 9.96 | 9.96 | -0.10% | 482,885 |
| Dec 12, 2025 | 9.86 | 10.09 | 9.81 | 9.97 | 9.97 | 1.12% | 64,713 |
| Dec 11, 2025 | 9.97 | 10.09 | 9.80 | 9.86 | 9.86 | 0.82% | 31,071 |
| Dec 10, 2025 | 10.19 | 10.19 | 9.70 | 9.78 | 9.78 | -0.31% | 73,953 |
| Dec 9, 2025 | 9.82 | 9.98 | 9.51 | 9.81 | 9.81 | -0.51% | 79,144 |