Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	119.19	121.80	118.98	119.67	-	0.40%	205,064
Jul 9, 2026	115.52	120.00	115.00	119.19	119.19	4.21%	2,260,206
Jul 8, 2026	112.48	119.50	111.50	114.38	114.38	1.32%	2,926,080
Jul 7, 2026	115.80	116.00	112.50	112.89	112.89	-1.54%	612,178
Jul 6, 2026	115.00	115.80	111.80	114.65	114.65	-0.34%	1,000,965
Jul 3, 2026	116.50	118.20	114.60	115.04	115.04	-0.20%	1,454,579
Jul 2, 2026	109.54	116.58	109.54	115.27	115.27	5.23%	2,413,416
Jul 1, 2026	108.12	111.47	108.12	109.54	109.54	1.00%	650,379
Jun 30, 2026	110.55	114.80	107.88	108.46	108.46	-1.89%	1,638,151
Jun 29, 2026	110.69	111.46	109.11	110.55	110.55	-0.13%	758,376
Jun 25, 2026	113.00	113.90	110.16	110.69	110.69	-1.88%	788,202
Jun 24, 2026	112.00	115.40	110.50	112.81	112.81	2.27%	1,431,092
Jun 23, 2026	113.25	113.59	109.75	110.31	110.31	-2.22%	882,650
Jun 22, 2026	109.25	114.84	109.25	112.81	112.81	2.89%	1,658,747
Jun 19, 2026	107.96	110.50	107.00	109.64	109.64	1.36%	661,996
Jun 18, 2026	108.40	109.01	105.80	108.17	108.17	0.49%	651,152
Jun 17, 2026	106.50	109.30	105.25	107.64	107.64	1.33%	600,764
Jun 16, 2026	109.80	109.99	105.61	106.23	106.23	-2.69%	809,243
Jun 15, 2026	110.80	111.00	108.00	109.17	109.17	0.67%	736,043
Jun 12, 2026	105.50	109.00	105.10	108.44	108.44	4.48%	761,607
Jun 11, 2026	104.75	106.09	102.75	103.79	103.79	-0.92%	636,850
Jun 10, 2026	106.40	107.37	104.25	104.75	104.75	-1.51%	384,814
Jun 9, 2026	106.90	107.49	105.20	106.36	106.36	-0.28%	517,053
Jun 8, 2026	104.30	109.89	100.00	106.66	106.66	0.90%	1,938,233
Jun 5, 2026	105.99	107.00	105.50	105.71	105.71	0.14%	504,350
Jun 4, 2026	105.59	107.19	104.86	105.56	105.56	-0.07%	566,357
Jun 3, 2026	104.57	106.70	102.85	105.63	105.63	1.01%	756,377
Jun 2, 2026	101.65	105.01	101.05	104.57	104.57	2.22%	712,541
Jun 1, 2026	104.69	105.40	101.18	102.30	102.30	-1.69%	986,815
May 29, 2026	106.03	107.33	103.44	104.06	104.06	-2.59%	1,124,738
May 27, 2026	107.00	107.99	105.10	106.83	106.83	-0.01%	1,242,217
May 26, 2026	107.98	109.34	106.50	106.84	106.84	-0.54%	989,059
May 25, 2026	108.44	110.38	107.05	107.42	107.42	0.85%	1,059,585
May 22, 2026	108.95	109.59	106.01	106.51	106.51	-1.61%	1,282,089
May 21, 2026	111.00	112.19	108.00	108.25	108.25	-1.11%	1,070,160
May 20, 2026	110.52	112.34	108.22	109.47	109.47	-0.45%	1,630,957
May 19, 2026	108.00	112.50	107.50	109.97	109.97	2.99%	1,462,927
May 18, 2026	109.00	110.79	104.72	106.78	106.78	-3.86%	2,336,818
May 15, 2026	113.50	113.79	110.64	111.07	111.07	-2.18%	1,116,224
May 14, 2026	116.24	117.63	109.00	113.55	113.55	-0.39%	2,898,075
May 13, 2026	114.00	116.85	112.51	113.99	113.99	0.15%	2,618,609
May 12, 2026	127.65	128.60	113.10	113.82	113.82	-11.86%	5,963,076
May 11, 2026	136.00	141.32	128.15	129.13	129.13	-0.34%	12,907,860
May 8, 2026	129.81	135.00	126.90	129.57	129.57	0.44%	3,445,624
May 7, 2026	122.25	130.50	122.23	129.00	129.00	6.31%	3,358,919
May 6, 2026	122.10	123.49	118.70	121.34	121.34	0.07%	1,172,682
May 5, 2026	122.49	123.77	119.34	121.25	121.25	-0.57%	761,553
May 4, 2026	120.00	123.90	118.50	121.94	121.94	2.72%	1,285,901
Apr 30, 2026	121.24	121.24	118.01	118.71	118.71	-1.59%	721,649
Apr 29, 2026	121.27	122.08	119.40	120.63	120.63	0.27%	594,986