Sambhaav Media Limited (NSE:SAMBHAAV)
India · Delayed Price · Currency is INR 6.75
+0.06 (0.90%)
May 6, 2026, 3:09 PM IST
NSE:SAMBHAAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |