Sambhaav Media Limited (SAMBHAAV.NS) NSE
5.68
+0.21(+3.84%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.68
+0.21(+3.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.74 | 5.68 | 5.68 | 5.74 | 5.28 | 51,040 |
| April 01, 2026 | 5.46 | 5.47 | 5.47 | 5.47 | 5.46 | 27,059 |
| March 30, 2026 | 5.56 | 5.21 | 5.21 | 5.58 | 5.07 | 67,336 |
| March 27, 2026 | 5.7 | 5.33 | 5.33 | 5.7 | 5.16 | 60,067 |
| March 25, 2026 | 5.67 | 5.43 | 5.43 | 5.67 | 5.3 | 21,487 |
| March 24, 2026 | 5.68 | 5.47 | 5.47 | 5.72 | 5.45 | 18,809 |
| March 23, 2026 | 5.99 | 5.46 | 5.46 | 5.99 | 5.43 | 14,975 |
| March 19, 2026 | 5.7 | 5.53 | 5.53 | 5.91 | 5.51 | 36,320 |
| March 18, 2026 | 5.94 | 5.8 | 5.8 | 6.09 | 5.65 | 14,721 |
| March 17, 2026 | 6.01 | 5.93 | 5.93 | 6.12 | 5.85 | 14,615 |
| March 16, 2026 | 5.9 | 6.01 | 6.01 | 6.2 | 5.9 | 42,383 |
| March 13, 2026 | 6.7 | 6.21 | 6.21 | 6.7 | 6.2 | 38,858 |
| March 12, 2026 | 6.38 | 6.41 | 6.41 | 6.48 | 6.3 | 16,149 |
| March 11, 2026 | 6.62 | 6.41 | 6.41 | 6.62 | 6.35 | 18,273 |
| March 10, 2026 | 6.68 | 6.62 | 6.62 | 6.98 | 6.52 | 17,023 |
| March 09, 2026 | 7 | 6.68 | 6.68 | 7 | 6.68 | 52,723 |
| March 06, 2026 | 6.91 | 7.03 | 7.03 | 7.07 | 6.9 | 5,133 |
| March 05, 2026 | 7.25 | 6.91 | 6.91 | 7.29 | 6.89 | 40,479 |
| March 02, 2026 | 7.49 | 7.14 | 7.14 | 7.49 | 7.14 | 29,140 |
| February 27, 2026 | 7.3 | 7.51 | 7.51 | 7.74 | 7.3 | 11,311 |
| February 26, 2026 | 7.35 | 7.6 | 7.6 | 7.71 | 7.02 | 46,844 |
| February 25, 2026 | 7.25 | 7.35 | 7.35 | 7.74 | 7.25 | 6,254 |
| February 24, 2026 | 7.85 | 7.38 | 7.38 | 7.85 | 7.35 | 25,118 |
| February 23, 2026 | 7.94 | 7.73 | 7.73 | 8 | 7.7 | 46,761 |
| February 20, 2026 | 8.3 | 8.1 | 0 | 8.3 | 7.9 | 27,852 |
| February 19, 2026 | 8.19 | 8.23 | 0 | 8.43 | 8.03 | 39,710 |
| February 18, 2026 | 8.03 | 8.03 | 0 | 8.03 | 7.75 | 48,546 |
| February 17, 2026 | 7.5 | 7.65 | 0 | 7.67 | 7.5 | 17,056 |
| February 16, 2026 | 7.5 | 7.59 | 0 | 7.82 | 7.3 | 33,888 |
| February 13, 2026 | 7.5 | 7.5 | 0 | 7.86 | 7.3 | 27,612 |
| February 12, 2026 | 7.61 | 7.59 | 0 | 7.69 | 7.55 | 4,024 |
| February 11, 2026 | 8.13 | 7.65 | 0 | 8.13 | 7.47 | 64,407 |
| February 10, 2026 | 7.85 | 7.86 | 0 | 8.11 | 7.55 | 18,971 |
| February 09, 2026 | 7.98 | 7.82 | 0 | 7.99 | 7.5 | 11,747 |
| February 06, 2026 | 7.8 | 7.74 | 0 | 8.08 | 7.7 | 16,491 |
| February 05, 2026 | 7.85 | 7.8 | 0 | 8.07 | 7.79 | 8,136 |
| February 04, 2026 | 8.2 | 7.85 | 0 | 8.22 | 7.73 | 223,673 |
| February 03, 2026 | 8.39 | 7.83 | 0 | 8.39 | 7.79 | 51,211 |
| February 02, 2026 | 8.29 | 8 | 0 | 8.29 | 7.78 | 45,039 |
| February 01, 2026 | 7.93 | 8.14 | 0 | 8.24 | 7.93 | 5,513 |
| January 30, 2026 | 7.91 | 7.93 | 0 | 8.3 | 7.91 | 46,066 |
| January 29, 2026 | 8 | 7.91 | 0 | 8.27 | 7.7 | 49,593 |
| January 28, 2026 | 8.38 | 8.09 | 0 | 8.38 | 8.01 | 16,633 |
| January 27, 2026 | 8 | 8.22 | 0 | 8.24 | 7.8 | 33,135 |
| January 23, 2026 | 7.86 | 7.85 | 0 | 8.25 | 7.85 | 13,929 |
| January 22, 2026 | 7.81 | 7.86 | 0 | 8.34 | 7.66 | 28,434 |
| January 21, 2026 | 8.1 | 8.02 | 0 | 8.37 | 7.9 | 24,204 |
| January 20, 2026 | 8.15 | 8.14 | 0 | 8.46 | 8.13 | 30,983 |
| January 19, 2026 | 8.2 | 8.26 | 0 | 8.55 | 8.15 | 11,916 |
| January 16, 2026 | 8.2 | 8.34 | 0 | 8.45 | 8.2 | 22,552 |
| January 14, 2026 | 8.46 | 8.37 | 0 | 8.46 | 8.35 | 15,048 |
| January 13, 2026 | 8.46 | 8.48 | 0 | 8.9 | 8.41 | 13,304 |
| January 12, 2026 | 8.2 | 8.63 | 0 | 8.83 | 8.2 | 57,296 |
| January 09, 2026 | 8.56 | 8.43 | 0 | 8.8 | 8.3 | 200,146 |
| January 08, 2026 | 8.5 | 8.73 | 0 | 8.76 | 8.5 | 28,208 |
| January 07, 2026 | 9 | 8.71 | 0 | 9 | 8.5 | 145,452 |
| January 06, 2026 | 8.9 | 8.8 | 0 | 8.9 | 8.6 | 39,489 |
| January 05, 2026 | 8.65 | 8.9 | 0 | 8.95 | 8.5 | 80,449 |
| January 02, 2026 | 8.6 | 8.9 | 0 | 9.24 | 8.6 | 51,187 |
| January 01, 2026 | 8.97 | 8.9 | 0 | 9 | 8.85 | 37,219 |