Sambhv Steel Tubes Limited (NSE:SAMBHV)
India
· Delayed Price · Currency is INR 120.63
+0.32 (0.27%)
Apr 29, 2026, 3:29 PM IST
Sambhv Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.60 | 125.90 | 119.50 | 120.31 | 120.31 | -1.87% | 1,107,824 |
| Apr 27, 2026 | 119.45 | 125.80 | 119.02 | 122.60 | 122.60 | 3.78% | 1,587,646 |
| Apr 24, 2026 | 119.25 | 120.00 | 117.20 | 118.14 | 118.14 | -0.95% | 624,300 |
| Apr 23, 2026 | 120.67 | 123.00 | 117.99 | 119.27 | 119.27 | -1.16% | 983,132 |
| Apr 22, 2026 | 120.00 | 121.90 | 119.00 | 120.67 | 120.67 | 0.63% | 790,204 |
| Apr 21, 2026 | 120.65 | 121.92 | 119.00 | 119.92 | 119.92 | -0.11% | 595,020 |
| Apr 20, 2026 | 123.13 | 123.13 | 118.50 | 120.05 | 120.05 | -1.61% | 1,096,782 |
| Apr 17, 2026 | 117.00 | 124.09 | 116.11 | 122.01 | 122.01 | 4.79% | 2,708,455 |
| Apr 16, 2026 | 118.20 | 119.28 | 115.00 | 116.43 | 116.43 | -0.80% | 781,406 |
| Apr 15, 2026 | 117.50 | 119.85 | 116.50 | 117.37 | 117.37 | 1.70% | 1,408,843 |
| Apr 13, 2026 | 109.33 | 115.74 | 108.70 | 115.41 | 115.41 | 2.85% | 1,709,720 |
| Apr 10, 2026 | 112.99 | 114.00 | 109.33 | 112.21 | 112.21 | 0.20% | 1,474,551 |
| Apr 9, 2026 | 114.10 | 116.00 | 111.38 | 111.99 | 111.99 | -1.98% | 1,003,151 |
| Apr 8, 2026 | 115.00 | 117.68 | 113.29 | 114.25 | 114.25 | 1.35% | 1,885,661 |
| Apr 7, 2026 | 107.00 | 113.99 | 102.65 | 112.73 | 112.73 | 4.98% | 2,996,494 |
| Apr 6, 2026 | 101.50 | 108.50 | 99.32 | 107.38 | 107.38 | 6.45% | 2,214,594 |
| Apr 2, 2026 | 97.00 | 102.39 | 95.01 | 100.87 | 100.87 | 0.01% | 1,878,958 |
| Apr 1, 2026 | 92.50 | 102.00 | 92.50 | 100.86 | 100.86 | 11.51% | 2,286,129 |
| Mar 30, 2026 | 93.00 | 93.84 | 90.00 | 90.45 | 90.45 | -3.20% | 1,605,780 |
| Mar 27, 2026 | 98.00 | 98.00 | 93.00 | 93.44 | 93.44 | -1.94% | 1,352,825 |
| Mar 25, 2026 | 94.70 | 98.28 | 94.30 | 95.29 | 95.29 | 0.97% | 1,145,815 |
| Mar 24, 2026 | 93.00 | 96.90 | 89.96 | 94.37 | 94.37 | 3.77% | 1,446,891 |
| Mar 23, 2026 | 93.50 | 93.50 | 90.00 | 90.94 | 90.94 | -3.75% | 983,941 |
| Mar 20, 2026 | 92.00 | 95.90 | 91.08 | 94.48 | 94.48 | 4.50% | 1,261,842 |
| Mar 19, 2026 | 91.00 | 92.70 | 89.91 | 90.41 | 90.41 | -2.52% | 951,080 |
| Mar 18, 2026 | 88.16 | 94.49 | 87.67 | 92.75 | 92.75 | 5.21% | 1,139,522 |
| Mar 17, 2026 | 87.40 | 88.79 | 86.75 | 88.16 | 88.16 | 1.14% | 813,301 |
| Mar 16, 2026 | 89.18 | 91.20 | 86.00 | 87.17 | 87.17 | -2.25% | 1,605,022 |
| Mar 13, 2026 | 91.88 | 92.22 | 87.96 | 89.18 | 89.18 | -2.66% | 1,040,458 |
| Mar 12, 2026 | 92.00 | 93.78 | 89.17 | 91.62 | 91.62 | 0.19% | 830,835 |
| Mar 11, 2026 | 93.50 | 94.60 | 89.77 | 91.45 | 91.45 | -2.02% | 1,548,595 |
| Mar 10, 2026 | 93.00 | 94.54 | 91.32 | 93.34 | 93.34 | 4.27% | 949,831 |
| 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 |