Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 5.57
+0.15 (2.77%)
Nov 11, 2026, 2:09 PM IST
NSE:SAMBHAAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.43 | 5.74 | 5.43 | 5.57 | 5.57 | 2.77% | 54,643 |
| Nov 9, 2026 | 5.58 | 5.69 | 5.32 | 5.42 | 5.42 | -2.87% | 43,517 |
| Nov 8, 2026 | 6.10 | 6.10 | 5.41 | 5.58 | 5.58 | 1.09% | 24,698 |
| Nov 6, 2026 | 5.59 | 5.75 | 5.41 | 5.52 | 5.52 | 0.73% | 35,176 |
| Nov 5, 2026 | 5.33 | 5.75 | 5.33 | 5.48 | 5.48 | -0.36% | 32,111 |
| Nov 4, 2026 | 5.41 | 5.66 | 5.31 | 5.50 | 5.50 | - | 9,186 |
| Nov 3, 2026 | 5.59 | 5.68 | 5.21 | 5.50 | 5.50 | -0.72% | 14,657 |
| Nov 2, 2026 | 5.50 | 5.79 | 5.32 | 5.54 | 5.54 | 0.36% | 7,570 |
| Oct 30, 2026 | 5.79 | 5.93 | 5.41 | 5.52 | 5.52 | -3.50% | 27,524 |
| Oct 29, 2026 | 5.52 | 6.00 | 5.32 | 5.72 | 5.72 | 3.25% | 52,483 |
| Oct 28, 2026 | 5.64 | 5.93 | 5.40 | 5.54 | 5.54 | -2.12% | 9,304 |
| Oct 27, 2026 | 6.10 | 6.10 | 5.36 | 5.66 | 5.66 | -1.22% | 29,329 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.51 | 5.73 | 5.73 | -1.04% | 17,764 |
| Oct 23, 2026 | 5.76 | 6.50 | 5.31 | 5.79 | 5.79 | -1.53% | 64,666 |
| Oct 22, 2026 | 5.69 | 5.95 | 5.60 | 5.88 | 5.88 | 4.44% | 41,070 |
| Oct 21, 2026 | 5.74 | 5.96 | 5.60 | 5.63 | 5.63 | -2.43% | 50,451 |
| Oct 19, 2026 | 6.00 | 6.35 | 5.52 | 5.77 | 5.77 | -2.70% | 104,912 |
| Oct 16, 2026 | 5.69 | 5.99 | 5.61 | 5.93 | 5.93 | 5.70% | 69,941 |
| Oct 15, 2026 | 5.69 | 5.90 | 5.18 | 5.61 | 5.61 | 1.26% | 59,068 |
| Oct 14, 2026 | 5.42 | 5.79 | 5.42 | 5.54 | 5.54 | -1.77% | 8,165 |
| Oct 13, 2026 | 5.67 | 5.79 | 5.39 | 5.64 | 5.64 | -0.53% | 18,534 |
| Oct 12, 2026 | 5.51 | 5.79 | 5.26 | 5.67 | 5.67 | -0.18% | 30,128 |
| Oct 9, 2026 | 6.14 | 6.15 | 5.16 | 5.68 | 5.68 | 1.25% | 100,892 |
| Oct 8, 2026 | 5.14 | 6.00 | 5.02 | 5.61 | 5.61 | 10.00% | 19,639 |
| Oct 7, 2026 | 5.58 | 5.58 | 4.99 | 5.10 | 5.10 | -2.86% | 81,651 |
| Oct 6, 2026 | 5.41 | 5.41 | 5.06 | 5.25 | 5.25 | -0.94% | 27,220 |
| Oct 5, 2026 | 5.88 | 5.88 | 5.22 | 5.30 | 5.30 | -2.21% | 100,521 |
| Oct 1, 2026 | 5.74 | 5.74 | 5.36 | 5.42 | 5.42 | -5.57% | 72,564 |
| Sep 30, 2026 | 5.93 | 6.24 | 5.56 | 5.74 | 5.74 | -3.04% | 155,497 |
| Sep 29, 2026 | 5.60 | 6.09 | 5.56 | 5.92 | 5.92 | 2.07% | 95,530 |
| Sep 28, 2026 | 5.63 | 6.09 | 5.63 | 5.80 | 5.80 | -2.03% | 12,526 |
| Sep 25, 2026 | 5.77 | 6.89 | 5.52 | 5.92 | 5.92 | 0.51% | 82,882 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.64 | 5.89 | 5.89 | -1.51% | 5,858 |
| Sep 23, 2026 | 5.96 | 6.15 | 5.92 | 5.98 | 5.98 | 0.34% | 21,203 |
| Sep 22, 2026 | 6.00 | 6.29 | 5.90 | 5.96 | 5.96 | -1.65% | 36,588 |
| Sep 21, 2026 | 6.12 | 7.00 | 5.96 | 6.06 | 6.06 | -0.49% | 102,625 |
| Sep 18, 2026 | 6.13 | 6.13 | 5.72 | 6.09 | 6.09 | 1.50% | 46,601 |
| Sep 17, 2026 | 5.90 | 6.14 | 5.88 | 6.00 | 6.00 | 1.87% | 13,902 |
| Sep 16, 2026 | 5.85 | 5.98 | 5.63 | 5.89 | 5.89 | 3.88% | 13,015 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.66 | 5.67 | 5.67 | -4.87% | 16,941 |
| Sep 11, 2026 | 5.94 | 6.40 | 5.81 | 5.96 | 5.96 | 2.41% | 26,997 |
| Sep 10, 2026 | 5.78 | 6.05 | 5.65 | 5.82 | 5.82 | 0.69% | 60,377 |
| Sep 9, 2026 | 5.71 | 6.03 | 5.71 | 5.78 | 5.78 | -3.02% | 21,822 |
| Sep 8, 2026 | 5.85 | 6.02 | 5.66 | 5.96 | 5.96 | 1.88% | 13,109 |
| Sep 7, 2026 | 6.10 | 6.10 | 5.51 | 5.85 | 5.85 | -1.52% | 30,372 |
| Sep 4, 2026 | 5.94 | 6.17 | 5.70 | 5.94 | 5.94 | -1.00% | 46,902 |
| Sep 3, 2026 | 6.00 | 6.14 | 5.71 | 6.00 | 6.00 | - | 4,877 |
| Sep 2, 2026 | 6.00 | 6.20 | 5.73 | 6.00 | 6.00 | 0.33% | 9,375 |
| Sep 1, 2026 | 6.06 | 6.29 | 5.86 | 5.98 | 5.98 | -1.32% | 24,917 |
| Aug 31, 2026 | 6.47 | 6.47 | 6.05 | 6.06 | 6.06 | -0.66% | 37,192 |