Sambhv Steel Tubes Limited (NSE:SAMBHV)
India · Delayed Price · Currency is INR 124.35
-3.44 (-2.69%)
At close: Aug 1, 2025, 3:30 PM IST
Sambhv Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.10 | 128.65 | 122.90 | 124.35 | - | -2.69% | 451,530 |
| Jul 31, 2025 | 125.69 | 129.74 | 124.84 | 127.79 | - | -0.12% | 537,091 |
| Jul 30, 2025 | 135.00 | 135.00 | 125.05 | 127.94 | - | -4.93% | 769,962 |
| Jul 29, 2025 | 131.05 | 135.50 | 128.29 | 134.57 | - | 2.52% | 687,919 |
| Jul 28, 2025 | 133.51 | 136.64 | 123.92 | 131.26 | - | -1.09% | 1,424,544 |
| Jul 25, 2025 | 141.98 | 146.29 | 128.97 | 132.71 | - | -3.38% | 1,750,709 |
| Jul 24, 2025 | 139.16 | 141.60 | 136.54 | 137.35 | - | -1.93% | 969,440 |
| Jul 23, 2025 | 140.99 | 144.40 | 135.05 | 140.05 | - | 0.98% | 2,430,146 |
| Jul 22, 2025 | 130.96 | 149.24 | 129.65 | 138.69 | - | 7.63% | 5,073,323 |
| Jul 21, 2025 | 126.90 | 132.00 | 125.83 | 128.86 | - | 1.78% | 675,808 |
| Jul 18, 2025 | 126.15 | 129.90 | 125.10 | 126.61 | - | 0.37% | 1,085,135 |
| Jul 17, 2025 | 125.01 | 132.00 | 123.61 | 126.14 | - | 1.03% | 1,716,209 |
| Jul 16, 2025 | 123.58 | 127.39 | 121.60 | 124.86 | - | 1.85% | 685,797 |
| Jul 15, 2025 | 120.01 | 126.00 | 119.69 | 122.59 | - | 4.28% | 2,243,159 |
| Jul 14, 2025 | 124.90 | 135.00 | 115.63 | 117.56 | - | -5.97% | 5,063,770 |
| Jul 11, 2025 | 124.50 | 127.50 | 121.28 | 125.02 | - | -1.43% | 1,743,836 |
| Jul 10, 2025 | 121.06 | 128.50 | 118.70 | 126.84 | - | 4.97% | 8,083,756 |
| Jul 9, 2025 | 116.49 | 125.81 | 112.04 | 120.84 | - | 8.91% | 6,790,488 |
| Jul 8, 2025 | 100.00 | 114.30 | 98.43 | 110.95 | - | 11.61% | 2,571,135 |
| Jul 7, 2025 | 102.09 | 103.70 | 98.52 | 99.41 | - | -2.98% | 574,279 |
| Jul 4, 2025 | 102.36 | 105.27 | 101.53 | 102.46 | - | 0.93% | 343,418 |
| Jul 3, 2025 | 99.02 | 103.90 | 99.02 | 101.52 | - | 4.04% | 1,235,167 |
| Jul 2, 2025 | 110.10 | 110.89 | 96.17 | 97.58 | - | 19.00% | 7,112,789 |
| Jul 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | - | - |