Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	87.95	87.95	84.32	86.23	86.23	-0.45%	585,064
Jan 22, 2026	87.74	88.15	85.53	86.62	86.62	3.14%	480,621
Jan 21, 2026	88.78	89.20	82.48	83.98	83.98	-5.18%	1,509,687
Jan 20, 2026	93.52	93.52	88.00	88.57	88.57	-5.05%	890,797
Jan 19, 2026	93.52	94.00	91.25	93.28	93.28	0.03%	701,729
Jan 16, 2026	90.45	94.40	89.34	93.25	93.25	3.90%	1,296,886
Jan 14, 2026	89.52	90.79	89.43	89.75	89.75	0.26%	392,199
Jan 13, 2026	90.95	91.82	89.00	89.52	89.52	-1.13%	966,372
Jan 12, 2026	92.63	92.63	89.55	90.54	90.54	-1.67%	1,021,173
Jan 9, 2026	92.00	94.93	91.51	92.08	92.08	-0.56%	666,663
Jan 8, 2026	95.28	96.00	91.90	92.60	92.60	-2.60%	882,027
Jan 7, 2026	94.40	96.25	94.16	95.07	95.07	0.97%	636,850
Jan 6, 2026	94.14	95.00	92.70	94.16	94.16	0.51%	1,184,708
Jan 5, 2026	95.30	95.99	92.42	93.68	93.68	-3.95%	2,916,466
Jan 2, 2026	96.90	102.22	90.63	97.53	97.53	1.46%	11,235,320
Jan 1, 2026	96.75	98.50	93.92	96.13	96.13	0.07%	537,826
Dec 31, 2025	96.00	97.45	94.00	96.06	96.06	1.02%	523,789
Dec 30, 2025	95.29	97.79	93.97	95.09	95.09	0.30%	538,447
Dec 29, 2025	98.00	98.20	94.30	94.81	94.81	-2.73%	652,229
Dec 26, 2025	100.98	101.09	97.10	97.47	97.47	-3.09%	448,003
Dec 24, 2025	96.59	103.00	96.40	100.58	100.58	4.41%	1,234,649
Dec 23, 2025	94.70	97.49	94.59	96.33	96.33	1.82%	454,061
Dec 22, 2025	94.09	96.12	93.63	94.61	94.61	1.05%	400,166
Dec 19, 2025	91.66	93.90	91.66	93.63	93.63	2.15%	311,314
Dec 18, 2025	92.84	92.95	91.21	91.66	91.66	-0.48%	274,342
Dec 17, 2025	95.40	95.40	90.89	92.10	92.10	-2.64%	545,091
Dec 16, 2025	94.60	95.99	94.11	94.60	94.60	-1.28%	253,736
Dec 15, 2025	95.13	98.01	94.84	95.83	95.83	0.74%	488,188
Dec 12, 2025	94.92	95.90	93.60	95.13	95.13	1.29%	487,076
Dec 11, 2025	92.00	94.46	92.00	93.92	93.92	0.49%	385,452
Dec 10, 2025	95.36	96.42	93.10	93.46	93.46	-3.40%	421,503
Dec 9, 2025	91.00	97.86	86.89	96.75	96.75	5.84%	1,756,334
Dec 8, 2025	95.00	96.59	90.46	91.41	91.41	-3.82%	1,021,555
Dec 5, 2025	99.50	100.08	94.61	95.04	95.04	-4.90%	1,022,678
Dec 4, 2025	99.69	101.89	99.00	99.94	99.94	0.42%	459,982
Dec 3, 2025	103.85	105.80	98.99	99.52	99.52	-4.23%	1,165,570
Dec 2, 2025	103.90	105.00	102.40	103.92	103.92	-0.96%	392,218
Dec 1, 2025	104.60	106.73	103.87	104.93	104.93	-0.04%	390,760
Nov 28, 2025	106.70	106.70	104.01	104.97	104.97	-1.66%	364,869
Nov 27, 2025	108.50	109.00	106.08	106.74	106.74	-0.75%	249,232
Nov 26, 2025	105.90	110.49	105.90	107.55	107.55	1.50%	479,504
Nov 25, 2025	102.50	107.00	102.00	105.96	105.96	2.82%	712,022
Nov 24, 2025	105.93	105.93	102.25	103.05	103.05	-2.72%	672,142
Nov 21, 2025	107.05	109.90	105.11	105.93	105.93	-2.37%	743,090
Nov 20, 2025	107.40	109.90	106.40	108.50	108.50	1.03%	579,627
Nov 19, 2025	108.00	108.85	106.40	107.39	107.39	-0.57%	659,549
Nov 18, 2025	110.00	110.95	107.61	108.01	108.01	-1.46%	638,593
Nov 17, 2025	111.00	112.30	109.11	109.61	109.61	-0.52%	686,048
Nov 14, 2025	111.23	111.72	109.61	110.18	110.18	-0.80%	607,968
Nov 13, 2025	111.50	112.84	110.44	111.07	111.07	-0.18%	616,143