Sambhv Steel Tubes Limited (NSE:SAMBHV)
India · Delayed Price · Currency is INR 131.38
+8.47 (6.89%)
Aug 20, 2026, 3:30 PM IST
Sambhv Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 123.80 | 133.40 | 123.52 | 131.38 | 131.38 | 6.89% | 5,353,974 |
| Aug 19, 2026 | 124.00 | 127.27 | 122.20 | 122.91 | 122.91 | -1.15% | 1,988,530 |
| Aug 18, 2026 | 120.00 | 124.90 | 119.52 | 124.34 | 124.34 | 3.72% | 1,781,158 |
| Aug 17, 2026 | 121.45 | 122.50 | 119.07 | 119.88 | 119.88 | -0.97% | 873,154 |
| Aug 14, 2026 | 116.90 | 122.40 | 116.90 | 121.06 | 121.06 | 3.37% | 1,423,310 |
| Aug 13, 2026 | 118.00 | 120.64 | 116.09 | 117.11 | 117.11 | -1.13% | 553,428 |
| Aug 12, 2026 | 118.98 | 118.99 | 116.83 | 118.45 | 118.45 | -0.14% | 592,877 |
| Aug 11, 2026 | 121.90 | 122.34 | 118.20 | 118.62 | 118.62 | -2.75% | 893,608 |
| Aug 10, 2026 | 117.00 | 122.75 | 117.00 | 121.97 | 121.97 | 4.35% | 1,704,873 |
| Aug 7, 2026 | 118.80 | 119.18 | 115.50 | 116.89 | 116.89 | -1.43% | 1,384,906 |
| Aug 6, 2026 | 121.80 | 122.50 | 118.20 | 118.59 | 118.59 | -2.12% | 1,127,963 |
| Aug 5, 2026 | 126.00 | 126.33 | 119.90 | 121.16 | 121.16 | -2.86% | 2,287,221 |
| Aug 4, 2026 | 122.57 | 129.50 | 121.38 | 124.73 | 124.73 | 3.98% | 11,479,123 |
| Aug 3, 2026 | 122.07 | 123.55 | 119.00 | 119.96 | 119.96 | -0.08% | 1,664,182 |
| Jul 31, 2026 | 117.64 | 120.79 | 117.40 | 120.06 | 120.06 | 3.82% | 1,064,080 |
| Jul 30, 2026 | 116.60 | 118.95 | 115.01 | 115.64 | 115.64 | -0.15% | 1,008,338 |
| Jul 29, 2026 | 121.00 | 122.50 | 115.00 | 115.81 | 115.81 | -3.32% | 1,975,397 |
| Jul 28, 2026 | 121.69 | 122.00 | 119.50 | 119.79 | 119.79 | -1.56% | 811,161 |
| Jul 27, 2026 | 116.00 | 123.55 | 114.91 | 121.69 | 121.69 | 4.98% | 1,861,564 |
| Jul 24, 2026 | 116.00 | 116.55 | 113.00 | 115.92 | 115.92 | 0.58% | 606,802 |
| Jul 23, 2026 | 116.17 | 118.93 | 115.00 | 115.25 | 115.25 | -0.79% | 750,862 |
| Jul 22, 2026 | 118.21 | 118.59 | 115.82 | 116.17 | 116.17 | -1.73% | 626,885 |
| Jul 21, 2026 | 119.25 | 119.70 | 116.90 | 118.21 | 118.21 | -0.56% | 611,508 |
| Jul 20, 2026 | 118.00 | 119.90 | 117.80 | 118.88 | 118.88 | -0.07% | 628,471 |
| Jul 17, 2026 | 120.75 | 121.35 | 118.05 | 118.96 | 118.96 | -1.37% | 891,815 |
| Jul 16, 2026 | 120.54 | 121.55 | 118.00 | 120.61 | 120.61 | 0.06% | 1,107,840 |
| Jul 15, 2026 | 122.55 | 127.70 | 118.60 | 120.54 | 120.54 | -1.37% | 3,302,508 |
| Jul 14, 2026 | 121.00 | 123.03 | 118.50 | 122.21 | 122.21 | 1.07% | 1,665,668 |
| Jul 13, 2026 | 118.00 | 122.40 | 117.11 | 120.92 | 120.92 | 1.91% | 1,370,970 |
| Jul 10, 2026 | 119.19 | 121.80 | 117.01 | 118.65 | 118.65 | -0.45% | 1,225,124 |
| 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 |