Want to see IN:SAMBHV full AI Analyst Report?
Sambhv Steel Tubes Limited (SAMBHV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 160.20 | 160.20 | 150.35 | 152.35 | 152.35 | -4.45% | 150,283 | 0.69 |
| Oct 29, 2026 | 167.90 | 170.35 | 157.05 | 159.45 | 159.45 | -4.12% | 321,422 | 1.50 |
| Oct 28, 2026 | 167.25 | 170.80 | 162.00 | 166.30 | 166.30 | -1.33% | 93,938 | 0.44 |
| Oct 27, 2026 | 158.70 | 169.00 | 158.00 | 168.55 | 168.55 | +6.88% | 115,810 | 0.54 |
| Oct 26, 2026 | 156.75 | 159.05 | 154.90 | 157.70 | 157.70 | +0.10% | 78,404 | 0.37 |
| Oct 23, 2026 | 158.15 | 160.65 | 151.40 | 157.55 | 157.55 | -1.59% | 150,344 | 0.71 |
| Oct 22, 2026 | 160.00 | 164.70 | 159.20 | 160.10 | 160.10 | -1.36% | 71,230 | 0.30 |
| Oct 21, 2026 | 167.15 | 168.45 | 161.00 | 162.30 | 162.30 | -2.43% | 106,294 | 0.44 |
| Oct 20, 2026 | 166.35 | 173.85 | 165.40 | 166.35 | 166.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 173.35 | 173.85 | 165.40 | 166.35 | 166.35 | -3.45% | 174,022 | 0.73 |
| Oct 16, 2026 | 163.45 | 175.45 | 163.20 | 172.30 | 172.30 | +5.48% | 993,409 | 4.49 |
| Oct 15, 2026 | 161.50 | 164.45 | 159.20 | 163.35 | 163.35 | -0.24% | 484,057 | 2.26 |
| Oct 14, 2026 | 163.75 | 167.25 | 161.65 | 163.75 | 163.75 | -0.55% | 142,386 | 0.67 |
| Oct 13, 2026 | 161.95 | 165.75 | 158.90 | 164.65 | 164.65 | +1.45% | 142,224 | 0.67 |
| Oct 12, 2026 | 161.45 | 163.50 | 156.75 | 162.30 | 162.30 | +1.15% | 589,865 | 2.87 |
| Oct 09, 2026 | 157.40 | 163.55 | 154.40 | 160.45 | 160.45 | +1.94% | 147,300 | 0.72 |
| Oct 08, 2026 | 158.00 | 159.80 | 153.35 | 157.40 | 157.40 | -0.35% | 119,085 | 0.58 |
| Oct 07, 2026 | 160.05 | 162.50 | 157.35 | 157.95 | 157.95 | -2.65% | 144,073 | 0.70 |
| Oct 06, 2026 | 166.30 | 166.35 | 161.60 | 162.25 | 162.25 | -1.46% | 125,739 | 0.61 |
| Oct 05, 2026 | 162.00 | 171.50 | 162.00 | 164.65 | 164.65 | +1.76% | 356,483 | 1.77 |
| Oct 02, 2026 | 161.80 | 165.30 | 156.15 | 161.80 | 161.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 164.00 | 165.30 | 156.15 | 161.80 | 161.80 | -1.85% | 241,671 | 1.21 |
| Sep 30, 2026 | 162.50 | 167.30 | 160.25 | 164.85 | 164.85 | +1.57% | 420,697 | 2.16 |
| Sep 29, 2026 | 154.20 | 163.50 | 152.40 | 162.30 | 162.30 | +5.46% | 355,657 | 1.85 |
| Sep 28, 2026 | 160.70 | 161.00 | 153.05 | 153.90 | 153.90 | -3.15% | 189,954 | 1.00 |
| Sep 25, 2026 | 154.25 | 160.90 | 150.00 | 158.90 | 158.90 | +4.44% | 224,242 | 1.19 |
| Sep 24, 2026 | 156.05 | 157.30 | 151.30 | 152.15 | 152.15 | -3.92% | 201,320 | 1.08 |
| Sep 23, 2026 | 152.55 | 160.90 | 151.90 | 158.35 | 158.35 | +4.35% | 370,381 | 2.06 |
| Sep 22, 2026 | 155.70 | 156.25 | 150.80 | 151.75 | 151.75 | -2.03% | 331,561 | 1.89 |
| Sep 21, 2026 | 150.40 | 161.50 | 148.70 | 154.90 | 154.90 | +4.63% | 2,850,690 | 21.84 |
| Sep 18, 2026 | 129.00 | 150.50 | 129.00 | 148.05 | 148.05 | +14.68% | 1,066,849 | 9.31 |
| Sep 17, 2026 | 128.00 | 131.05 | 127.85 | 129.10 | 129.10 | +0.70% | 57,104 | 0.49 |
| Sep 16, 2026 | 130.00 | 130.00 | 124.00 | 128.20 | 128.20 | -0.39% | 75,157 | 0.65 |
| Sep 15, 2026 | 132.05 | 132.10 | 128.00 | 128.70 | 128.70 | -1.87% | 83,249 | 0.73 |
| Sep 14, 2026 | 131.15 | 134.60 | 129.15 | 131.15 | 131.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 132.50 | 134.60 | 129.15 | 131.15 | 131.15 | -1.17% | 125,417 | 1.10 |
| Sep 10, 2026 | 130.00 | 135.65 | 130.00 | 132.70 | 132.70 | +2.08% | 98,556 | 0.86 |
| Sep 09, 2026 | 129.55 | 132.60 | 127.60 | 130.00 | 130.00 | +0.89% | 124,628 | 1.09 |
| Sep 08, 2026 | 134.90 | 134.90 | 126.80 | 128.85 | 128.85 | -3.41% | 134,262 | 1.19 |
| Sep 07, 2026 | 130.45 | 133.80 | 128.05 | 133.40 | 133.40 | +3.69% | 122,469 | 1.10 |
| Sep 04, 2026 | 130.20 | 132.05 | 127.25 | 128.65 | 128.65 | -0.81% | 94,637 | 0.86 |
| Sep 03, 2026 | 128.60 | 130.05 | 127.20 | 129.70 | 129.70 | +2.85% | 18,117 | 0.16 |
| Sep 02, 2026 | 127.35 | 128.10 | 125.40 | 126.10 | 126.10 | -0.67% | 50,693 | 0.46 |
| Sep 01, 2026 | 128.65 | 129.55 | 125.40 | 126.95 | 126.95 | -0.74% | 35,910 | 0.32 |
| Aug 31, 2026 | 127.55 | 132.10 | 124.25 | 127.90 | 127.90 | +0.43% | 82,238 | 0.75 |
| Aug 28, 2026 | 123.35 | 128.10 | 123.35 | 127.35 | 127.35 | +2.58% | 61,924 | 0.56 |
| Aug 27, 2026 | 129.00 | 129.00 | 123.20 | 124.15 | 124.15 | -3.46% | 35,463 | 0.32 |
| Aug 26, 2026 | 130.40 | 130.40 | 126.50 | 128.60 | 128.60 | +0.00% | 45,131 | 0.40 |
| Aug 25, 2026 | 132.25 | 132.95 | 127.55 | 128.60 | 128.60 | -1.57% | 31,187 | 0.28 |
| Aug 24, 2026 | 129.30 | 132.80 | 128.50 | 130.65 | 130.65 | +1.08% | 70,625 | 0.63 |
