Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 6.70
+0.12 (1.82%)
Jun 4, 2026, 3:29 PM IST
NSE:SAMBHAAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.60 | 6.78 | 6.55 | 6.70 | 6.70 | 1.82% | 25,304 |
| Jun 3, 2026 | 6.62 | 6.72 | 6.56 | 6.58 | 6.58 | -0.60% | 12,883 |
| Jun 2, 2026 | 6.64 | 6.78 | 6.51 | 6.62 | 6.62 | -0.30% | 23,466 |
| Jun 1, 2026 | 6.91 | 6.94 | 6.59 | 6.64 | 6.64 | -3.63% | 167,051 |
| May 29, 2026 | 7.19 | 7.19 | 6.85 | 6.89 | 6.89 | -2.27% | 21,835 |
| May 27, 2026 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | -1.95% | 118,039 |
| May 26, 2026 | 7.21 | 7.49 | 7.12 | 7.19 | 7.19 | -1.78% | 114,352 |
| May 25, 2026 | 7.14 | 7.38 | 6.91 | 7.32 | 7.32 | 2.52% | 48,383 |
| May 22, 2026 | 6.83 | 7.20 | 6.83 | 7.14 | 7.14 | 3.33% | 97,003 |
| May 21, 2026 | 7.08 | 7.08 | 6.83 | 6.91 | 6.91 | -1.29% | 178,261 |
| May 20, 2026 | 6.89 | 7.14 | 6.76 | 7.00 | 7.00 | 2.94% | 209,134 |
| May 19, 2026 | 6.80 | 7.00 | 6.78 | 6.80 | 6.80 | 0.29% | 27,597 |
| May 18, 2026 | 7.00 | 7.00 | 6.57 | 6.78 | 6.78 | -1.45% | 23,125 |
| May 15, 2026 | 7.11 | 7.11 | 6.71 | 6.88 | 6.88 | -1.43% | 46,862 |
| May 14, 2026 | 6.99 | 7.05 | 6.60 | 6.98 | 6.98 | 2.95% | 75,500 |
| May 13, 2026 | 6.74 | 6.99 | 6.52 | 6.78 | 6.78 | 0.59% | 30,079 |
| May 12, 2026 | 6.75 | 6.97 | 6.70 | 6.74 | 6.74 | -1.89% | 10,079 |
| May 11, 2026 | 7.18 | 7.18 | 6.83 | 6.87 | 6.87 | -4.32% | 53,149 |
| May 8, 2026 | 7.43 | 7.43 | 6.85 | 7.18 | 7.18 | 1.41% | 55,221 |
| May 7, 2026 | 6.58 | 7.08 | 6.58 | 7.08 | 7.08 | 4.89% | 84,015 |
| May 6, 2026 | 6.69 | 6.99 | 6.61 | 6.75 | 6.75 | 0.90% | 19,799 |
| May 5, 2026 | 6.90 | 6.90 | 6.60 | 6.69 | 6.69 | -3.60% | 9,979 |
| May 4, 2026 | 6.63 | 7.09 | 6.63 | 6.94 | 6.94 | 0.73% | 20,198 |
| Apr 30, 2026 | 6.63 | 6.96 | 6.63 | 6.89 | 6.89 | 3.92% | 21,600 |
| Apr 29, 2026 | 6.75 | 6.99 | 6.45 | 6.63 | 6.63 | -1.78% | 20,992 |
| Apr 28, 2026 | 6.76 | 7.30 | 6.70 | 6.75 | 6.75 | -3.85% | 39,692 |
| Apr 27, 2026 | 6.75 | 7.14 | 6.75 | 7.02 | 7.02 | -0.43% | 9,366 |
| Apr 24, 2026 | 7.46 | 7.46 | 6.81 | 7.05 | 7.05 | -1.54% | 23,782 |
| Apr 23, 2026 | 7.26 | 7.26 | 7.10 | 7.16 | 7.16 | 0.56% | 20,131 |
| Apr 22, 2026 | 7.44 | 7.44 | 7.10 | 7.12 | 7.12 | -3.52% | 9,936 |
| Apr 21, 2026 | 7.09 | 7.44 | 6.96 | 7.38 | 7.38 | 4.09% | 13,953 |
| Apr 20, 2026 | 7.19 | 7.22 | 6.95 | 7.09 | 7.09 | -2.34% | 17,944 |
| Apr 17, 2026 | 7.34 | 7.35 | 6.83 | 7.26 | 7.26 | 3.71% | 36,835 |
| Apr 16, 2026 | 6.94 | 7.23 | 6.94 | 7.00 | 7.00 | 0.86% | 14,041 |
| Apr 15, 2026 | 7.49 | 7.49 | 6.90 | 6.94 | 6.94 | -4.41% | 57,434 |
| Apr 13, 2026 | 7.51 | 7.78 | 7.20 | 7.26 | 7.26 | -3.33% | 113,954 |
| Apr 10, 2026 | 7.13 | 7.51 | 7.13 | 7.51 | 7.51 | 9.96% | 107,463 |
| Apr 9, 2026 | 6.83 | 6.83 | 6.24 | 6.83 | 6.83 | 9.98% | 101,528 |
| Apr 8, 2026 | 6.07 | 6.36 | 5.70 | 6.21 | 6.21 | 7.25% | 75,594 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.67 | 5.79 | 5.79 | -1.19% | 5,061 |
| Apr 6, 2026 | 5.95 | 5.95 | 5.40 | 5.86 | 5.86 | 3.17% | 109,812 |
| 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 |