Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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