Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	98.00	98.00	93.00	93.44	93.44	-1.94%	1,352,825
Mar 25, 2026	94.70	98.28	94.30	95.29	95.29	0.97%	1,145,815
Mar 24, 2026	93.00	96.90	89.96	94.37	94.37	3.77%	1,446,891
Mar 23, 2026	93.50	93.50	90.00	90.94	90.94	-3.75%	983,941
Mar 20, 2026	92.00	95.90	91.08	94.48	94.48	4.50%	1,261,842
Mar 19, 2026	91.00	92.70	89.91	90.41	90.41	-2.52%	951,080
Mar 18, 2026	88.16	94.49	87.67	92.75	92.75	5.21%	1,139,522
Mar 17, 2026	87.40	88.79	86.75	88.16	88.16	1.14%	813,301
Mar 16, 2026	89.18	91.20	86.00	87.17	87.17	-2.25%	1,605,022
Mar 13, 2026	91.88	92.22	87.96	89.18	89.18	-2.66%	1,040,458
Mar 12, 2026	92.00	93.78	89.17	91.62	91.62	0.19%	830,835
Mar 11, 2026	93.50	94.60	89.77	91.45	91.45	-2.02%	1,548,595
Mar 10, 2026	93.00	94.54	91.32	93.34	93.34	4.27%	949,831
Mar 9, 2026	93.50	93.60	88.22	89.52	89.52	-5.47%	1,250,245
Mar 6, 2026	95.00	96.20	93.50	94.70	94.70	-0.79%	410,181
Mar 5, 2026	95.50	96.50	93.79	95.45	95.45	1.46%	388,746
Mar 4, 2026	96.00	96.00	93.00	94.08	94.08	-3.19%	630,870
Mar 2, 2026	92.00	99.60	92.00	97.18	97.18	-2.71%	971,891
Feb 27, 2026	100.20	100.99	98.63	99.89	99.89	-0.89%	371,403
Feb 26, 2026	102.00	102.65	100.50	100.79	100.79	-0.37%	541,798
Feb 25, 2026	97.82	103.00	97.26	101.16	101.16	3.92%	1,120,987
Feb 24, 2026	102.79	102.79	96.45	97.34	97.34	-4.66%	1,299,629
Feb 23, 2026	104.68	106.99	100.41	102.10	102.10	-1.69%	1,442,610
Feb 20, 2026	103.00	106.60	101.71	103.85	103.85	1.13%	1,934,208
Feb 19, 2026	105.50	105.68	101.70	102.69	102.69	0.13%	1,664,114
Feb 18, 2026	96.34	103.84	96.34	102.56	102.56	5.46%	2,076,207
Feb 17, 2026	96.40	98.30	95.12	97.25	97.25	0.88%	722,045
Feb 16, 2026	100.25	100.25	95.60	96.40	96.40	-3.72%	784,383
Feb 13, 2026	97.47	100.50	96.10	100.12	100.12	1.64%	1,156,213
Feb 12, 2026	95.50	99.46	94.86	98.50	98.50	2.92%	1,318,360
Feb 11, 2026	97.97	99.51	95.50	95.71	95.71	-1.85%	455,466
Feb 10, 2026	97.90	99.00	96.30	97.51	97.51	2.02%	1,084,679
Feb 9, 2026	92.29	96.60	91.80	95.58	95.58	4.41%	804,482
Feb 6, 2026	91.79	92.27	90.05	91.54	91.54	-0.34%	287,083
Feb 5, 2026	92.91	93.25	90.62	91.85	91.85	-1.14%	652,973
Feb 4, 2026	91.99	93.49	90.00	92.91	92.91	1.39%	368,763
Feb 3, 2026	90.85	93.80	88.25	91.64	91.64	3.85%	1,726,071
Feb 2, 2026	86.95	89.00	85.99	88.24	88.24	1.48%	441,543
Feb 1, 2026	86.00	89.69	83.92	86.95	86.95	-4.09%	974,213
Jan 30, 2026	90.00	92.00	87.58	90.66	90.66	0.27%	715,465
Jan 29, 2026	89.30	93.90	87.15	90.42	90.42	2.42%	1,812,100
Jan 28, 2026	83.05	88.90	82.75	88.28	88.28	7.27%	619,430
Jan 27, 2026	86.05	86.23	81.42	82.30	82.30	-4.56%	921,279
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