Sambhv Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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