Sambhv Steel Tubes Limited (NSE:SAMBHV)
India · Delayed Price · Currency is INR 161.50
-3.40 (-2.06%)
Oct 1, 2026, 3:30 PM IST
Sambhv Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 163.61 | 165.79 | 155.85 | 161.45 | 161.45 | -2.09% | 3,619,878 |
| Sep 30, 2026 | 162.45 | 167.31 | 160.11 | 164.90 | 164.90 | 1.64% | 5,951,525 |
| Sep 29, 2026 | 154.00 | 163.80 | 152.50 | 162.24 | 162.24 | 5.35% | 8,688,235 |
| Sep 28, 2026 | 159.97 | 162.15 | 153.00 | 154.00 | 154.00 | -3.22% | 3,011,715 |
| Sep 25, 2026 | 153.50 | 160.98 | 149.37 | 159.12 | 159.12 | 4.44% | 5,127,428 |
| Sep 24, 2026 | 157.00 | 157.14 | 151.53 | 152.36 | 152.36 | -3.70% | 2,398,819 |
| Sep 23, 2026 | 152.80 | 161.00 | 151.02 | 158.22 | 158.22 | 4.13% | 7,438,082 |
| Sep 22, 2026 | 155.90 | 156.00 | 150.80 | 151.94 | 151.94 | -2.06% | 5,785,775 |
| Sep 21, 2026 | 151.10 | 161.63 | 148.40 | 155.13 | 155.13 | 5.12% | 59,833,910 |
| Sep 18, 2026 | 129.08 | 150.99 | 129.08 | 147.57 | 147.57 | 14.32% | 28,285,913 |
| Sep 17, 2026 | 128.11 | 131.00 | 127.50 | 129.09 | 129.09 | 0.54% | 899,777 |
| Sep 16, 2026 | 129.55 | 130.27 | 123.75 | 128.40 | 128.40 | -0.43% | 2,221,545 |
| Sep 15, 2026 | 131.60 | 132.00 | 128.32 | 128.96 | 128.96 | -1.62% | 1,638,704 |
| Sep 11, 2026 | 131.00 | 134.75 | 129.01 | 131.08 | 131.08 | -1.08% | 1,936,674 |
| Sep 10, 2026 | 130.00 | 135.90 | 129.43 | 132.51 | 132.51 | 1.59% | 2,348,033 |
| Sep 9, 2026 | 128.05 | 132.60 | 127.57 | 130.44 | 130.44 | 1.38% | 2,972,046 |
| Sep 8, 2026 | 134.75 | 134.83 | 126.98 | 128.67 | 128.67 | -3.64% | 1,530,368 |
| Sep 7, 2026 | 129.60 | 134.00 | 127.98 | 133.53 | 133.53 | 3.76% | 2,426,547 |
| Sep 4, 2026 | 130.70 | 131.80 | 127.00 | 128.69 | 128.69 | -0.73% | 1,221,798 |
| Sep 3, 2026 | 127.18 | 130.00 | 126.40 | 129.64 | 129.64 | 2.74% | 824,230 |
| Sep 2, 2026 | 126.60 | 128.55 | 125.12 | 126.18 | 126.18 | -0.59% | 914,541 |
| Sep 1, 2026 | 128.75 | 129.90 | 125.47 | 126.93 | 126.93 | -0.77% | 1,005,542 |
| Aug 31, 2026 | 127.42 | 132.34 | 124.17 | 127.91 | 127.91 | 0.39% | 2,152,304 |
| Aug 28, 2026 | 124.68 | 128.18 | 123.50 | 127.41 | 127.41 | 2.63% | 1,060,636 |
| Aug 27, 2026 | 128.90 | 128.90 | 123.00 | 124.14 | 124.14 | -3.36% | 831,851 |
| Aug 26, 2026 | 129.40 | 130.09 | 126.30 | 128.46 | 128.46 | -0.16% | 643,347 |
| Aug 25, 2026 | 130.90 | 132.89 | 127.63 | 128.66 | 128.66 | -1.92% | 809,463 |
| Aug 24, 2026 | 129.40 | 133.10 | 128.43 | 131.18 | 131.18 | 1.41% | 1,374,092 |
| Aug 21, 2026 | 132.00 | 133.80 | 128.56 | 129.35 | 129.35 | -1.55% | 1,945,359 |
| 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 |