Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	122.60	125.90	119.50	120.31	120.31	-1.87%	1,107,824
Apr 27, 2026	119.45	125.80	119.02	122.60	122.60	3.78%	1,587,646
Apr 24, 2026	119.25	120.00	117.20	118.14	118.14	-0.95%	624,300
Apr 23, 2026	120.67	123.00	117.99	119.27	119.27	-1.16%	983,132
Apr 22, 2026	120.00	121.90	119.00	120.67	120.67	0.63%	790,204
Apr 21, 2026	120.65	121.92	119.00	119.92	119.92	-0.11%	595,020
Apr 20, 2026	123.13	123.13	118.50	120.05	120.05	-1.61%	1,096,782
Apr 17, 2026	117.00	124.09	116.11	122.01	122.01	4.79%	2,708,455
Apr 16, 2026	118.20	119.28	115.00	116.43	116.43	-0.80%	781,406
Apr 15, 2026	117.50	119.85	116.50	117.37	117.37	1.70%	1,408,843
Apr 13, 2026	109.33	115.74	108.70	115.41	115.41	2.85%	1,709,720
Apr 10, 2026	112.99	114.00	109.33	112.21	112.21	0.20%	1,474,551
Apr 9, 2026	114.10	116.00	111.38	111.99	111.99	-1.98%	1,003,151
Apr 8, 2026	115.00	117.68	113.29	114.25	114.25	1.35%	1,885,661
Apr 7, 2026	107.00	113.99	102.65	112.73	112.73	4.98%	2,996,494
Apr 6, 2026	101.50	108.50	99.32	107.38	107.38	6.45%	2,214,594
Apr 2, 2026	97.00	102.39	95.01	100.87	100.87	0.01%	1,878,958
Apr 1, 2026	92.50	102.00	92.50	100.86	100.86	11.51%	2,286,129
Mar 30, 2026	93.00	93.84	90.00	90.45	90.45	-3.20%	1,605,780
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