Sambhv Steel Tubes Limited (NSE:SAMBHV)
India
· Delayed Price · Currency is INR 89.52
-5.18 (-5.47%)
At close: Mar 9, 2026
Sambhv Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.50 | 93.60 | 88.22 | 89.52 | 89.52 | -5.47% | 1,250,245 |
| Mar 6, 2026 | 95.00 | 96.20 | 93.50 | 94.70 | 94.70 | -0.79% | 410,181 |
| Mar 5, 2026 | 95.50 | 96.50 | 93.79 | 95.45 | 95.45 | 1.46% | 388,746 |
| Mar 4, 2026 | 96.00 | 96.00 | 93.00 | 94.08 | 94.08 | -3.19% | 630,870 |
| Mar 2, 2026 | 92.00 | 99.60 | 92.00 | 97.18 | 97.18 | -2.71% | 971,891 |
| Feb 27, 2026 | 100.20 | 100.99 | 98.63 | 99.89 | 99.89 | -0.89% | 371,403 |
| Feb 26, 2026 | 102.00 | 102.65 | 100.50 | 100.79 | 100.79 | -0.37% | 541,798 |
| Feb 25, 2026 | 97.82 | 103.00 | 97.26 | 101.16 | 101.16 | 3.92% | 1,120,987 |
| Feb 24, 2026 | 102.79 | 102.79 | 96.45 | 97.34 | 97.34 | -4.66% | 1,299,629 |
| Feb 23, 2026 | 104.68 | 106.99 | 100.41 | 102.10 | 102.10 | -1.69% | 1,442,610 |
| Feb 20, 2026 | 103.00 | 106.60 | 101.71 | 103.85 | 103.85 | 1.13% | 1,934,208 |
| Feb 19, 2026 | 105.50 | 105.68 | 101.70 | 102.69 | 102.69 | 0.13% | 1,664,114 |
| Feb 18, 2026 | 96.34 | 103.84 | 96.34 | 102.56 | 102.56 | 5.46% | 2,076,207 |
| Feb 17, 2026 | 96.40 | 98.30 | 95.12 | 97.25 | 97.25 | 0.88% | 722,045 |
| Feb 16, 2026 | 100.25 | 100.25 | 95.60 | 96.40 | 96.40 | -3.72% | 784,383 |
| Feb 13, 2026 | 97.47 | 100.50 | 96.10 | 100.12 | 100.12 | 1.64% | 1,156,213 |
| Feb 12, 2026 | 95.50 | 99.46 | 94.86 | 98.50 | 98.50 | 2.92% | 1,318,360 |
| Feb 11, 2026 | 97.97 | 99.51 | 95.50 | 95.71 | 95.71 | -1.85% | 455,466 |
| Feb 10, 2026 | 97.90 | 99.00 | 96.30 | 97.51 | 97.51 | 2.02% | 1,084,679 |
| Feb 9, 2026 | 92.29 | 96.60 | 91.80 | 95.58 | 95.58 | 4.41% | 804,482 |
| Feb 6, 2026 | 91.79 | 92.27 | 90.05 | 91.54 | 91.54 | -0.34% | 287,083 |
| Feb 5, 2026 | 92.91 | 93.25 | 90.62 | 91.85 | 91.85 | -1.14% | 652,973 |
| Feb 4, 2026 | 91.99 | 93.49 | 90.00 | 92.91 | 92.91 | 1.39% | 368,763 |
| Feb 3, 2026 | 90.85 | 93.80 | 88.25 | 91.64 | 91.64 | 3.85% | 1,726,071 |
| Feb 2, 2026 | 86.95 | 89.00 | 85.99 | 88.24 | 88.24 | 1.48% | 441,543 |
| Feb 1, 2026 | 86.00 | 89.69 | 83.92 | 86.95 | 86.95 | -4.09% | 974,213 |
| Jan 30, 2026 | 90.00 | 92.00 | 87.58 | 90.66 | 90.66 | 0.27% | 715,465 |
| Jan 29, 2026 | 89.30 | 93.90 | 87.15 | 90.42 | 90.42 | 2.42% | 1,812,100 |
| Jan 28, 2026 | 83.05 | 88.90 | 82.75 | 88.28 | 88.28 | 7.27% | 619,430 |
| Jan 27, 2026 | 86.05 | 86.23 | 81.42 | 82.30 | 82.30 | -4.56% | 921,279 |
| Jan 23, 2026 | 87.95 | 87.95 | 84.32 | 86.23 | 86.23 | -0.45% | 585,064 |
| Jan 22, 2026 | 87.74 | 88.15 | 85.53 | 86.62 | 86.62 | 3.14% | 480,621 |
| Jan 21, 2026 | 88.78 | 89.20 | 82.48 | 83.98 | 83.98 | -5.18% | 1,509,687 |
| Jan 20, 2026 | 93.52 | 93.52 | 88.00 | 88.57 | 88.57 | -5.05% | 890,797 |
| Jan 19, 2026 | 93.52 | 94.00 | 91.25 | 93.28 | 93.28 | 0.03% | 701,729 |
| Jan 16, 2026 | 90.45 | 94.40 | 89.34 | 93.25 | 93.25 | 3.90% | 1,296,886 |
| Jan 14, 2026 | 89.52 | 90.79 | 89.43 | 89.75 | 89.75 | 0.26% | 392,199 |
| Jan 13, 2026 | 90.95 | 91.82 | 89.00 | 89.52 | 89.52 | -1.13% | 966,372 |
| Jan 12, 2026 | 92.63 | 92.63 | 89.55 | 90.54 | 90.54 | -1.67% | 1,021,173 |
| Jan 9, 2026 | 92.00 | 94.93 | 91.51 | 92.08 | 92.08 | -0.56% | 666,663 |
| Jan 8, 2026 | 95.28 | 96.00 | 91.90 | 92.60 | 92.60 | -2.60% | 882,027 |
| Jan 7, 2026 | 94.40 | 96.25 | 94.16 | 95.07 | 95.07 | 0.97% | 636,850 |
| Jan 6, 2026 | 94.14 | 95.00 | 92.70 | 94.16 | 94.16 | 0.51% | 1,184,708 |
| Jan 5, 2026 | 95.30 | 95.99 | 92.42 | 93.68 | 93.68 | -3.95% | 2,916,466 |
| Jan 2, 2026 | 96.90 | 102.22 | 90.63 | 97.53 | 97.53 | 1.46% | 11,235,320 |
| Jan 1, 2026 | 96.75 | 98.50 | 93.92 | 96.13 | 96.13 | 0.07% | 537,826 |
| Dec 31, 2025 | 96.00 | 97.45 | 94.00 | 96.06 | 96.06 | 1.02% | 523,789 |
| Dec 30, 2025 | 95.29 | 97.79 | 93.97 | 95.09 | 95.09 | 0.30% | 538,447 |
| Dec 29, 2025 | 98.00 | 98.20 | 94.30 | 94.81 | 94.81 | -2.73% | 652,229 |
| Dec 26, 2025 | 100.98 | 101.09 | 97.10 | 97.47 | 97.47 | -3.09% | 448,003 |
| Dec 24, 2025 | 96.59 | 103.00 | 96.40 | 100.58 | 100.58 | 4.41% | 1,234,649 |
| Dec 23, 2025 | 94.70 | 97.49 | 94.59 | 96.33 | 96.33 | 1.82% | 454,061 |
| Dec 22, 2025 | 94.09 | 96.12 | 93.63 | 94.61 | 94.61 | 1.05% | 400,166 |
| Dec 19, 2025 | 91.66 | 93.90 | 91.66 | 93.63 | 93.63 | 2.15% | 311,314 |
| Dec 18, 2025 | 92.84 | 92.95 | 91.21 | 91.66 | 91.66 | -0.48% | 274,342 |
| Dec 17, 2025 | 95.40 | 95.40 | 90.89 | 92.10 | 92.10 | -2.64% | 545,091 |
| Dec 16, 2025 | 94.60 | 95.99 | 94.11 | 94.60 | 94.60 | -1.28% | 253,736 |
| Dec 15, 2025 | 95.13 | 98.01 | 94.84 | 95.83 | 95.83 | 0.74% | 488,188 |
| Dec 12, 2025 | 94.92 | 95.90 | 93.60 | 95.13 | 95.13 | 1.29% | 487,076 |
| Dec 11, 2025 | 92.00 | 94.46 | 92.00 | 93.92 | 93.92 | 0.49% | 385,452 |
| Dec 10, 2025 | 95.36 | 96.42 | 93.10 | 93.46 | 93.46 | -3.40% | 421,503 |
| Dec 9, 2025 | 91.00 | 97.86 | 86.89 | 96.75 | 96.75 | 5.84% | 1,756,334 |
| Dec 8, 2025 | 95.00 | 96.59 | 90.46 | 91.41 | 91.41 | -3.82% | 1,021,555 |
| Dec 5, 2025 | 99.50 | 100.08 | 94.61 | 95.04 | 95.04 | -4.90% | 1,022,678 |
| Dec 4, 2025 | 99.69 | 101.89 | 99.00 | 99.94 | 99.94 | 0.42% | 459,982 |
| Dec 3, 2025 | 103.85 | 105.80 | 98.99 | 99.52 | 99.52 | -4.23% | 1,165,570 |
| Dec 2, 2025 | 103.90 | 105.00 | 102.40 | 103.92 | 103.92 | -0.96% | 392,218 |
| Dec 1, 2025 | 104.60 | 106.73 | 103.87 | 104.93 | 104.93 | -0.04% | 390,760 |
| Nov 28, 2025 | 106.70 | 106.70 | 104.01 | 104.97 | 104.97 | -1.66% | 364,869 |
| Nov 27, 2025 | 108.50 | 109.00 | 106.08 | 106.74 | 106.74 | -0.75% | 249,232 |
| Nov 26, 2025 | 105.90 | 110.49 | 105.90 | 107.55 | 107.55 | 1.50% | 479,504 |
| Nov 25, 2025 | 102.50 | 107.00 | 102.00 | 105.96 | 105.96 | 2.82% | 712,022 |
| Nov 24, 2025 | 105.93 | 105.93 | 102.25 | 103.05 | 103.05 | -2.72% | 672,142 |
| Nov 21, 2025 | 107.05 | 109.90 | 105.11 | 105.93 | 105.93 | -2.37% | 743,090 |
| Nov 20, 2025 | 107.40 | 109.90 | 106.40 | 108.50 | 108.50 | 1.03% | 579,627 |
| Nov 19, 2025 | 108.00 | 108.85 | 106.40 | 107.39 | 107.39 | -0.57% | 659,549 |
| Nov 18, 2025 | 110.00 | 110.95 | 107.61 | 108.01 | 108.01 | -1.46% | 638,593 |
| Nov 17, 2025 | 111.00 | 112.30 | 109.11 | 109.61 | 109.61 | -0.52% | 686,048 |
| Nov 14, 2025 | 111.23 | 111.72 | 109.61 | 110.18 | 110.18 | -0.80% | 607,968 |
| Nov 13, 2025 | 111.50 | 112.84 | 110.44 | 111.07 | 111.07 | -0.18% | 616,143 |
| Nov 12, 2025 | 110.73 | 112.00 | 110.50 | 111.27 | 111.27 | 1.04% | 622,036 |
| Nov 11, 2025 | 113.00 | 113.00 | 109.90 | 110.12 | 110.12 | -2.92% | 1,452,414 |
| Nov 10, 2025 | 119.11 | 119.11 | 108.12 | 113.43 | 113.43 | -6.71% | 4,686,264 |
| Nov 7, 2025 | 114.50 | 122.49 | 113.30 | 121.59 | 121.59 | 5.43% | 3,030,544 |
| Nov 6, 2025 | 116.63 | 118.60 | 114.51 | 115.33 | 115.33 | -1.73% | 1,009,654 |
| Nov 4, 2025 | 114.00 | 118.00 | 113.26 | 117.36 | 117.36 | 2.82% | 1,322,919 |
| Nov 3, 2025 | 112.50 | 115.10 | 111.31 | 114.14 | 114.14 | 1.59% | 838,793 |
| Oct 31, 2025 | 114.00 | 114.39 | 110.53 | 112.35 | 112.35 | -1.84% | 625,879 |
| Oct 30, 2025 | 114.00 | 115.20 | 112.50 | 114.46 | 114.46 | -0.11% | 1,047,098 |
| Oct 29, 2025 | 109.55 | 116.50 | 109.55 | 114.59 | 114.59 | 4.13% | 2,233,804 |
| Oct 28, 2025 | 110.68 | 111.64 | 109.66 | 110.04 | 110.04 | -0.55% | 558,656 |
| Oct 27, 2025 | 111.60 | 112.31 | 108.80 | 110.65 | 110.65 | -0.90% | 676,617 |
| Oct 24, 2025 | 113.50 | 113.97 | 111.20 | 111.66 | 111.66 | -1.17% | 383,983 |
| Oct 23, 2025 | 114.00 | 115.10 | 112.20 | 112.98 | 112.98 | 0.80% | 938,197 |
| Oct 21, 2025 | 110.00 | 112.50 | 110.00 | 112.08 | 112.08 | 1.95% | 440,288 |
| Oct 20, 2025 | 108.30 | 110.32 | 106.98 | 109.94 | 109.94 | 1.51% | 681,591 |
| Oct 17, 2025 | 109.00 | 109.75 | 107.40 | 108.30 | 108.30 | -0.74% | 764,898 |
| Oct 16, 2025 | 111.88 | 111.88 | 108.79 | 109.11 | 109.11 | -0.80% | 846,369 |
| Oct 15, 2025 | 109.99 | 112.76 | 108.65 | 109.99 | 109.99 | 0.60% | 1,044,038 |
| Oct 14, 2025 | 113.00 | 113.51 | 107.68 | 109.33 | 109.33 | -3.50% | 1,178,925 |