Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 5.94
-0.06 (-1.00%)
Sep 4, 2026, 3:23 PM IST
NSE:SAMBHAAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.09 | 6.34 | 5.80 | 6.10 | 6.10 | 0.16% | 32,142 |
| Aug 27, 2026 | 6.20 | 6.29 | 6.05 | 6.09 | 6.09 | -2.40% | 64,358 |
| Aug 26, 2026 | 6.31 | 6.54 | 6.14 | 6.24 | 6.24 | -1.58% | 31,939 |
| Aug 25, 2026 | 6.68 | 6.68 | 6.21 | 6.34 | 6.34 | 0.63% | 17,204 |
| Aug 24, 2026 | 6.01 | 6.90 | 6.01 | 6.30 | 6.30 | 1.94% | 44,825 |
| Aug 21, 2026 | 6.20 | 6.32 | 6.12 | 6.18 | 6.18 | -1.44% | 88,138 |
| Aug 20, 2026 | 6.60 | 6.60 | 6.18 | 6.27 | 6.27 | -1.26% | 33,730 |
| Aug 19, 2026 | 6.26 | 6.40 | 6.26 | 6.35 | 6.35 | -0.16% | 39,875 |
| Aug 18, 2026 | 6.48 | 6.50 | 6.25 | 6.36 | 6.36 | 0.16% | 26,679 |
| Aug 17, 2026 | 6.56 | 6.74 | 6.12 | 6.35 | 6.35 | -2.31% | 8,466 |
| Aug 14, 2026 | 6.58 | 6.65 | 6.40 | 6.50 | 6.50 | -1.22% | 10,654 |
| Aug 13, 2026 | 6.72 | 6.92 | 6.50 | 6.58 | 6.58 | -1.64% | 21,485 |
| Aug 12, 2026 | 6.81 | 7.06 | 6.61 | 6.69 | 6.69 | 1.98% | 32,538 |
| Aug 11, 2026 | 6.39 | 6.80 | 6.26 | 6.56 | 6.56 | 2.98% | 51,017 |
| Aug 10, 2026 | 6.40 | 6.54 | 6.15 | 6.37 | 6.37 | -1.55% | 12,315 |
| Aug 7, 2026 | 6.68 | 6.73 | 6.40 | 6.47 | 6.47 | -1.82% | 38,976 |
| Aug 6, 2026 | 6.61 | 6.99 | 6.50 | 6.59 | 6.59 | -1.35% | 150,585 |
| Aug 5, 2026 | 6.42 | 6.80 | 6.42 | 6.68 | 6.68 | 2.93% | 35,173 |
| Aug 4, 2026 | 6.58 | 6.70 | 6.42 | 6.49 | 6.49 | -1.37% | 19,175 |
| Aug 3, 2026 | 6.55 | 6.82 | 6.39 | 6.58 | 6.58 | 3.46% | 21,777 |
| Jul 31, 2026 | 5.93 | 6.50 | 5.93 | 6.36 | 6.36 | 1.92% | 42,146 |
| Jul 30, 2026 | 6.25 | 6.39 | 6.05 | 6.24 | 6.24 | -0.16% | 13,036 |
| Jul 29, 2026 | 6.20 | 6.43 | 6.20 | 6.25 | 6.25 | -0.64% | 6,088 |
| Jul 28, 2026 | 6.58 | 6.58 | 6.19 | 6.29 | 6.29 | -0.63% | 38,619 |
| Jul 27, 2026 | 6.25 | 6.64 | 6.15 | 6.33 | 6.33 | 3.60% | 36,534 |
| Jul 24, 2026 | 6.28 | 6.28 | 6.11 | 6.11 | 6.11 | -0.49% | 48,447 |
| Jul 23, 2026 | 6.13 | 6.38 | 6.07 | 6.14 | 6.14 | 1.15% | 10,894 |
| Jul 22, 2026 | 6.04 | 6.21 | 6.04 | 6.07 | 6.07 | 0.50% | 2,654 |
| Jul 21, 2026 | 6.14 | 6.27 | 6.00 | 6.04 | 6.04 | -1.15% | 21,729 |
| Jul 20, 2026 | 6.11 | 6.29 | 6.04 | 6.11 | 6.11 | - | 10,142 |
| Jul 17, 2026 | 6.18 | 6.24 | 6.06 | 6.11 | 6.11 | -0.16% | 9,968 |
| Jul 16, 2026 | 6.38 | 6.38 | 6.05 | 6.12 | 6.12 | 0.49% | 22,416 |
| Jul 15, 2026 | 6.20 | 6.38 | 5.63 | 6.09 | 6.09 | -1.77% | 114,897 |
| Jul 14, 2026 | 6.49 | 6.49 | 6.20 | 6.20 | 6.20 | -2.67% | 55,154 |
| Jul 13, 2026 | 6.40 | 6.74 | 6.01 | 6.37 | 6.37 | 0.47% | 20,168 |
| Jul 10, 2026 | 6.87 | 6.87 | 6.30 | 6.34 | 6.34 | -4.23% | 23,785 |
| Jul 9, 2026 | 6.44 | 6.80 | 6.35 | 6.62 | 6.62 | 6.77% | 79,988 |
| Jul 8, 2026 | 6.21 | 6.49 | 6.19 | 6.20 | 6.20 | -0.16% | 16,856 |
| Jul 7, 2026 | 6.11 | 6.35 | 6.11 | 6.21 | 6.21 | -1.43% | 7,265 |
| Jul 6, 2026 | 6.45 | 6.55 | 6.23 | 6.30 | 6.30 | -2.33% | 13,058 |
| Jul 3, 2026 | 6.58 | 6.58 | 6.36 | 6.45 | 6.45 | 0.16% | 15,810 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.25 | 6.44 | 6.44 | 0.31% | 20,306 |
| Jul 1, 2026 | 5.85 | 6.57 | 5.85 | 6.42 | 6.42 | 2.07% | 38,876 |
| Jun 30, 2026 | 6.27 | 6.61 | 6.27 | 6.29 | 6.29 | -0.94% | 105,623 |
| Jun 29, 2026 | 6.50 | 6.63 | 6.21 | 6.35 | 6.35 | -2.46% | 18,586 |