NSE:SAMBHAAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.14	6.27	6.09	6.27	-	2.62%	3,613
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
Jun 25, 2026	6.50	6.70	6.47	6.51	6.51	1.40%	20,844
Jun 24, 2026	6.58	6.63	6.40	6.42	6.42	-0.47%	48,939
Jun 23, 2026	6.71	6.79	6.43	6.45	6.45	-3.87%	42,241
Jun 22, 2026	6.50	6.80	6.50	6.71	6.71	1.21%	225,463
Jun 19, 2026	7.10	7.17	6.58	6.63	6.63	-6.88%	77,343
Jun 18, 2026	6.50	7.30	6.50	7.12	7.12	7.23%	119,545
Jun 17, 2026	6.75	6.90	6.51	6.64	6.64	-1.34%	13,673
Jun 16, 2026	6.50	6.95	6.29	6.73	6.73	3.86%	480,468
Jun 15, 2026	6.25	6.60	6.19	6.48	6.48	2.53%	2,599
Jun 12, 2026	6.50	6.57	6.21	6.32	6.32	1.28%	20,112
Jun 11, 2026	6.27	6.43	6.17	6.24	6.24	-0.32%	18,640
Jun 10, 2026	6.44	6.58	6.08	6.26	6.26	-1.88%	15,739
Jun 9, 2026	6.30	6.65	6.28	6.38	6.38	1.27%	21,992
Jun 8, 2026	6.38	6.64	6.00	6.30	6.30	-3.82%	75,895
Jun 5, 2026	6.70	6.81	6.49	6.55	6.55	-2.24%	14,365
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