Sambhaav Media Limited SAMBHAAV

NSE · India · Consumer Services

INR 5.40-0.34 (-5.92%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 5.42	-5.57%	INR 5.74	INR 5.74	INR 5.36	72.56K
2026-09-30	INR 5.74	-3.04%	INR 5.93	INR 6.24	INR 5.56	155.50K
2026-09-29	INR 5.92	+2.07%	INR 5.60	INR 6.09	INR 5.56	95.53K
2026-09-28	INR 5.80	-2.03%	INR 5.63	INR 6.09	INR 5.63	12.53K
2026-09-25	INR 5.92	+0.51%	INR 5.77	INR 6.89	INR 5.52	82.88K
2026-09-24	INR 5.89	-1.51%	INR 6.10	INR 6.10	INR 5.64	5.86K
2026-09-23	INR 5.98	+0.34%	INR 5.96	INR 6.15	INR 5.92	21.20K
2026-09-22	INR 5.96	-1.65%	INR 6.00	INR 6.29	INR 5.90	36.59K
2026-09-21	INR 6.06	-0.49%	INR 6.12	INR 7.00	INR 5.96	102.63K
2026-09-18	INR 6.09	+1.50%	INR 6.13	INR 6.13	INR 5.72	46.60K
2026-09-17	INR 6.00	+1.87%	INR 5.90	INR 6.14	INR 5.88	13.90K
2026-09-16	INR 5.89	+3.88%	INR 5.85	INR 5.98	INR 5.63	13.02K
2026-09-15	INR 5.67	-4.87%	INR 6.00	INR 6.00	INR 5.66	16.94K
2026-09-11	INR 5.96	+2.41%	INR 5.94	INR 6.40	INR 5.81	27.00K
2026-09-10	INR 5.82	+0.69%	INR 5.78	INR 6.05	INR 5.65	60.38K
2026-09-09	INR 5.78	-3.02%	INR 5.71	INR 6.03	INR 5.71	21.82K
2026-09-08	INR 5.96	+1.88%	INR 5.85	INR 6.02	INR 5.66	13.11K
2026-09-07	INR 5.85	-1.52%	INR 6.10	INR 6.10	INR 5.51	30.37K
2026-09-04	INR 5.94	-1.00%	INR 5.94	INR 6.17	INR 5.70	46.90K
2026-09-03	INR 6.00	0.00%	INR 6.00	INR 6.14	INR 5.71	4.88K
2026-09-02	INR 6.00	+0.33%	INR 6.00	INR 6.20	INR 5.73	9.38K
2026-09-01	INR 5.98	-1.32%	INR 6.06	INR 6.29	INR 5.86	24.92K
2026-08-31	INR 6.06	-0.66%	INR 6.47	INR 6.47	INR 6.05	37.19K
2026-08-28	INR 6.10	+0.16%	INR 6.09	INR 6.34	INR 5.80	32.14K
2026-08-27	INR 6.09	-2.40%	INR 6.20	INR 6.29	INR 6.05	64.36K
2026-08-26	INR 6.24	-1.58%	INR 6.31	INR 6.54	INR 6.14	31.94K
2026-08-25	INR 6.34	+0.63%	INR 6.68	INR 6.68	INR 6.21	17.20K
2026-08-24	INR 6.30	+1.94%	INR 6.01	INR 6.90	INR 6.01	44.83K
2026-08-21	INR 6.18	-1.44%	INR 6.20	INR 6.32	INR 6.12	88.14K
2026-08-20	INR 6.27	-1.26%	INR 6.60	INR 6.60	INR 6.18	33.73K
2026-08-19	INR 6.35	-0.16%	INR 6.26	INR 6.40	INR 6.26	39.88K
2026-08-18	INR 6.36	+0.16%	INR 6.48	INR 6.50	INR 6.25	26.68K
2026-08-17	INR 6.35	-2.31%	INR 6.56	INR 6.74	INR 6.12	8.47K
2026-08-14	INR 6.50	-1.22%	INR 6.58	INR 6.65	INR 6.40	10.65K
2026-08-13	INR 6.58	-1.64%	INR 6.72	INR 6.92	INR 6.50	21.49K
2026-08-12	INR 6.69	+1.98%	INR 6.81	INR 7.06	INR 6.61	32.54K
2026-08-11	INR 6.56	+2.98%	INR 6.39	INR 6.80	INR 6.26	51.02K
2026-08-10	INR 6.37	-1.55%	INR 6.40	INR 6.54	INR 6.15	12.32K
2026-08-07	INR 6.47	-1.82%	INR 6.68	INR 6.73	INR 6.40	38.98K
2026-08-06	INR 6.59	-1.35%	INR 6.61	INR 6.99	INR 6.50	150.59K
2026-08-05	INR 6.68	+2.93%	INR 6.42	INR 6.80	INR 6.42	35.17K
2026-08-04	INR 6.49	-1.37%	INR 6.58	INR 6.70	INR 6.42	19.18K
2026-08-03	INR 6.58	+3.46%	INR 6.55	INR 6.82	INR 6.39	21.78K
2026-07-31	INR 6.36	+1.92%	INR 5.93	INR 6.50	INR 5.93	42.15K
2026-07-30	INR 6.24	-0.16%	INR 6.25	INR 6.39	INR 6.05	13.04K
2026-07-29	INR 6.25	-0.64%	INR 6.20	INR 6.43	INR 6.20	6.09K
2026-07-28	INR 6.29	-0.63%	INR 6.58	INR 6.58	INR 6.19	38.62K
2026-07-27	INR 6.33	+3.60%	INR 6.25	INR 6.64	INR 6.15	36.53K
2026-07-24	INR 6.11	-0.49%	INR 6.28	INR 6.28	INR 6.11	48.45K
2026-07-23	INR 6.14	+1.15%	INR 6.13	INR 6.38	INR 6.07	10.89K
2026-07-22	INR 6.07	+0.50%	INR 6.04	INR 6.21	INR 6.04	2.65K
2026-07-21	INR 6.04	-1.15%	INR 6.14	INR 6.27	INR 6.00	21.73K
2026-07-20	INR 6.11	0.00%	INR 6.11	INR 6.29	INR 6.04	10.14K
2026-07-17	INR 6.11	-0.16%	INR 6.18	INR 6.24	INR 6.06	9.97K
2026-07-16	INR 6.12	+0.49%	INR 6.38	INR 6.38	INR 6.05	22.42K
2026-07-15	INR 6.09	-1.77%	INR 6.20	INR 6.38	INR 5.63	114.90K
2026-07-14	INR 6.20	-2.67%	INR 6.49	INR 6.49	INR 6.20	55.15K
2026-07-13	INR 6.37	+0.47%	INR 6.40	INR 6.74	INR 6.01	20.17K
2026-07-10	INR 6.34	-4.23%	INR 6.87	INR 6.87	INR 6.30	23.79K
2026-07-09	INR 6.62	+6.77%	INR 6.44	INR 6.80	INR 6.35	79.99K
2026-07-08	INR 6.20	-0.16%	INR 6.21	INR 6.49	INR 6.19	16.86K
2026-07-07	INR 6.21	-1.43%	INR 6.11	INR 6.35	INR 6.11	7.27K
2026-07-06	INR 6.30	-2.33%	INR 6.45	INR 6.55	INR 6.23	13.06K
2026-07-03	INR 6.45	+0.16%	INR 6.58	INR 6.58	INR 6.36	15.81K
2026-07-02	INR 6.44	+0.31%	INR 6.55	INR 6.55	INR 6.25	20.31K
2026-07-01	INR 6.42	+2.07%	INR 5.85	INR 6.57	INR 5.85	38.88K
2026-06-30	INR 6.29	-0.94%	INR 6.27	INR 6.61	INR 6.27	105.62K
2026-06-29	INR 6.35	-2.46%	INR 6.50	INR 6.63	INR 6.21	18.59K
2026-06-26	INR 6.51	0.00%	INR 6.51	INR 6.51	INR 6.51	0
2026-06-25	INR 6.51	+1.40%	INR 6.50	INR 6.70	INR 6.47	20.84K
2026-06-24	INR 6.42	-0.47%	INR 6.58	INR 6.63	INR 6.40	48.94K
2026-06-23	INR 6.45	-3.87%	INR 6.71	INR 6.79	INR 6.43	42.24K
2026-06-22	INR 6.71	+1.21%	INR 6.50	INR 6.80	INR 6.50	225.46K
2026-06-19	INR 6.63	-6.88%	INR 7.10	INR 7.17	INR 6.58	77.34K
2026-06-18	INR 7.12	+7.23%	INR 6.50	INR 7.30	INR 6.50	119.55K
2026-06-17	INR 6.64	-1.34%	INR 6.75	INR 6.90	INR 6.51	13.67K
2026-06-16	INR 6.73	+3.86%	INR 6.50	INR 6.95	INR 6.29	480.47K
2026-06-15	INR 6.48	+2.53%	INR 6.25	INR 6.60	INR 6.19	2.60K
2026-06-12	INR 6.32	+1.28%	INR 6.50	INR 6.57	INR 6.21	20.11K
2026-06-11	INR 6.24	-0.32%	INR 6.27	INR 6.43	INR 6.17	18.64K
2026-06-10	INR 6.26	-1.88%	INR 6.44	INR 6.58	INR 6.08	15.74K
2026-06-09	INR 6.38	+1.27%	INR 6.30	INR 6.65	INR 6.28	21.99K
2026-06-08	INR 6.30	-3.82%	INR 6.38	INR 6.64	INR 6.00	75.90K
2026-06-05	INR 6.55	-2.24%	INR 6.70	INR 6.81	INR 6.49	14.37K
2026-06-04	INR 6.70	+1.82%	INR 6.60	INR 6.78	INR 6.55	25.30K
2026-06-03	INR 6.58	-0.60%	INR 6.62	INR 6.72	INR 6.56	12.88K
2026-06-02	INR 6.62	-0.30%	INR 6.64	INR 6.78	INR 6.51	23.47K
2026-06-01	INR 6.64	-3.63%	INR 6.91	INR 6.94	INR 6.59	167.05K
2026-05-29	INR 6.89	-2.27%	INR 7.19	INR 7.19	INR 6.85	21.84K
2026-05-28	INR 7.05	0.00%	INR 7.05	INR 7.05	INR 7.05	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 5.42	-5.57%	INR 5.74	INR 5.74	INR 5.36	72.56K
2026-09-30	INR 5.74	-3.04%	INR 5.93	INR 6.24	INR 5.56	155.50K
2026-09-29	INR 5.92	+2.07%	INR 5.60	INR 6.09	INR 5.56	95.53K
2026-09-28	INR 5.80	-2.03%	INR 5.63	INR 6.09	INR 5.63	12.53K
2026-09-25	INR 5.92	+0.51%	INR 5.77	INR 6.89	INR 5.52	82.88K
2026-09-24	INR 5.89	-1.51%	INR 6.10	INR 6.10	INR 5.64	5.86K
2026-09-23	INR 5.98	+0.34%	INR 5.96	INR 6.15	INR 5.92	21.20K
2026-09-22	INR 5.96	-1.65%	INR 6.00	INR 6.29	INR 5.90	36.59K
2026-09-21	INR 6.06	-0.49%	INR 6.12	INR 7.00	INR 5.96	102.63K
2026-09-18	INR 6.09	+1.50%	INR 6.13	INR 6.13	INR 5.72	46.60K
2026-09-17	INR 6.00	+1.87%	INR 5.90	INR 6.14	INR 5.88	13.90K
2026-09-16	INR 5.89	+3.88%	INR 5.85	INR 5.98	INR 5.63	13.02K
2026-09-15	INR 5.67	-4.87%	INR 6.00	INR 6.00	INR 5.66	16.94K
2026-09-11	INR 5.96	+2.41%	INR 5.94	INR 6.40	INR 5.81	27.00K
2026-09-10	INR 5.82	+0.69%	INR 5.78	INR 6.05	INR 5.65	60.38K
2026-09-09	INR 5.78	-3.02%	INR 5.71	INR 6.03	INR 5.71	21.82K
2026-09-08	INR 5.96	+1.88%	INR 5.85	INR 6.02	INR 5.66	13.11K
2026-09-07	INR 5.85	-1.52%	INR 6.10	INR 6.10	INR 5.51	30.37K
2026-09-04	INR 5.94	-1.00%	INR 5.94	INR 6.17	INR 5.70	46.90K
2026-09-03	INR 6.00	0.00%	INR 6.00	INR 6.14	INR 5.71	4.88K
2026-09-02	INR 6.00	+0.33%	INR 6.00	INR 6.20	INR 5.73	9.38K
2026-09-01	INR 5.98	-1.32%	INR 6.06	INR 6.29	INR 5.86	24.92K
2026-08-31	INR 6.06	-0.66%	INR 6.47	INR 6.47	INR 6.05	37.19K
2026-08-28	INR 6.10	+0.16%	INR 6.09	INR 6.34	INR 5.80	32.14K
2026-08-27	INR 6.09	-2.40%	INR 6.20	INR 6.29	INR 6.05	64.36K
2026-08-26	INR 6.24	-1.58%	INR 6.31	INR 6.54	INR 6.14	31.94K
2026-08-25	INR 6.34	+0.63%	INR 6.68	INR 6.68	INR 6.21	17.20K
2026-08-24	INR 6.30	+1.94%	INR 6.01	INR 6.90	INR 6.01	44.83K
2026-08-21	INR 6.18	-1.44%	INR 6.20	INR 6.32	INR 6.12	88.14K
2026-08-20	INR 6.27	-1.26%	INR 6.60	INR 6.60	INR 6.18	33.73K
2026-08-19	INR 6.35	-0.16%	INR 6.26	INR 6.40	INR 6.26	39.88K
2026-08-18	INR 6.36	+0.16%	INR 6.48	INR 6.50	INR 6.25	26.68K
2026-08-17	INR 6.35	-2.31%	INR 6.56	INR 6.74	INR 6.12	8.47K
2026-08-14	INR 6.50	-1.22%	INR 6.58	INR 6.65	INR 6.40	10.65K
2026-08-13	INR 6.58	-1.64%	INR 6.72	INR 6.92	INR 6.50	21.49K
2026-08-12	INR 6.69	+1.98%	INR 6.81	INR 7.06	INR 6.61	32.54K
2026-08-11	INR 6.56	+2.98%	INR 6.39	INR 6.80	INR 6.26	51.02K
2026-08-10	INR 6.37	-1.55%	INR 6.40	INR 6.54	INR 6.15	12.32K
2026-08-07	INR 6.47	-1.82%	INR 6.68	INR 6.73	INR 6.40	38.98K
2026-08-06	INR 6.59	-1.35%	INR 6.61	INR 6.99	INR 6.50	150.59K
2026-08-05	INR 6.68	+2.93%	INR 6.42	INR 6.80	INR 6.42	35.17K
2026-08-04	INR 6.49	-1.37%	INR 6.58	INR 6.70	INR 6.42	19.18K
2026-08-03	INR 6.58	+3.46%	INR 6.55	INR 6.82	INR 6.39	21.78K
2026-07-31	INR 6.36	+1.92%	INR 5.93	INR 6.50	INR 5.93	42.15K
2026-07-30	INR 6.24	-0.16%	INR 6.25	INR 6.39	INR 6.05	13.04K
2026-07-29	INR 6.25	-0.64%	INR 6.20	INR 6.43	INR 6.20	6.09K
2026-07-28	INR 6.29	-0.63%	INR 6.58	INR 6.58	INR 6.19	38.62K
2026-07-27	INR 6.33	+3.60%	INR 6.25	INR 6.64	INR 6.15	36.53K
2026-07-24	INR 6.11	-0.49%	INR 6.28	INR 6.28	INR 6.11	48.45K
2026-07-23	INR 6.14	+1.15%	INR 6.13	INR 6.38	INR 6.07	10.89K
2026-07-22	INR 6.07	+0.50%	INR 6.04	INR 6.21	INR 6.04	2.65K
2026-07-21	INR 6.04	-1.15%	INR 6.14	INR 6.27	INR 6.00	21.73K
2026-07-20	INR 6.11	0.00%	INR 6.11	INR 6.29	INR 6.04	10.14K
2026-07-17	INR 6.11	-0.16%	INR 6.18	INR 6.24	INR 6.06	9.97K
2026-07-16	INR 6.12	+0.49%	INR 6.38	INR 6.38	INR 6.05	22.42K
2026-07-15	INR 6.09	-1.77%	INR 6.20	INR 6.38	INR 5.63	114.90K
2026-07-14	INR 6.20	-2.67%	INR 6.49	INR 6.49	INR 6.20	55.15K
2026-07-13	INR 6.37	+0.47%	INR 6.40	INR 6.74	INR 6.01	20.17K
2026-07-10	INR 6.34	-4.23%	INR 6.87	INR 6.87	INR 6.30	23.79K
2026-07-09	INR 6.62	+6.77%	INR 6.44	INR 6.80	INR 6.35	79.99K
2026-07-08	INR 6.20	-0.16%	INR 6.21	INR 6.49	INR 6.19	16.86K
2026-07-07	INR 6.21	-1.43%	INR 6.11	INR 6.35	INR 6.11	7.27K
2026-07-06	INR 6.30	-2.33%	INR 6.45	INR 6.55	INR 6.23	13.06K
2026-07-03	INR 6.45	+0.16%	INR 6.58	INR 6.58	INR 6.36	15.81K
2026-07-02	INR 6.44	+0.31%	INR 6.55	INR 6.55	INR 6.25	20.31K
2026-07-01	INR 6.42	+2.07%	INR 5.85	INR 6.57	INR 5.85	38.88K
2026-06-30	INR 6.29	-0.94%	INR 6.27	INR 6.61	INR 6.27	105.62K
2026-06-29	INR 6.35	-2.46%	INR 6.50	INR 6.63	INR 6.21	18.59K
2026-06-26	INR 6.51	0.00%	INR 6.51	INR 6.51	INR 6.51	0
2026-06-25	INR 6.51	+1.40%	INR 6.50	INR 6.70	INR 6.47	20.84K
2026-06-24	INR 6.42	-0.47%	INR 6.58	INR 6.63	INR 6.40	48.94K
2026-06-23	INR 6.45	-3.87%	INR 6.71	INR 6.79	INR 6.43	42.24K
2026-06-22	INR 6.71	+1.21%	INR 6.50	INR 6.80	INR 6.50	225.46K
2026-06-19	INR 6.63	-6.88%	INR 7.10	INR 7.17	INR 6.58	77.34K
2026-06-18	INR 7.12	+7.23%	INR 6.50	INR 7.30	INR 6.50	119.55K
2026-06-17	INR 6.64	-1.34%	INR 6.75	INR 6.90	INR 6.51	13.67K
2026-06-16	INR 6.73	+3.86%	INR 6.50	INR 6.95	INR 6.29	480.47K
2026-06-15	INR 6.48	+2.53%	INR 6.25	INR 6.60	INR 6.19	2.60K
2026-06-12	INR 6.32	+1.28%	INR 6.50	INR 6.57	INR 6.21	20.11K
2026-06-11	INR 6.24	-0.32%	INR 6.27	INR 6.43	INR 6.17	18.64K
2026-06-10	INR 6.26	-1.88%	INR 6.44	INR 6.58	INR 6.08	15.74K
2026-06-09	INR 6.38	+1.27%	INR 6.30	INR 6.65	INR 6.28	21.99K
2026-06-08	INR 6.30	-3.82%	INR 6.38	INR 6.64	INR 6.00	75.90K
2026-06-05	INR 6.55	-2.24%	INR 6.70	INR 6.81	INR 6.49	14.37K
2026-06-04	INR 6.70	+1.82%	INR 6.60	INR 6.78	INR 6.55	25.30K
2026-06-03	INR 6.58	-0.60%	INR 6.62	INR 6.72	INR 6.56	12.88K
2026-06-02	INR 6.62	-0.30%	INR 6.64	INR 6.78	INR 6.51	23.47K
2026-06-01	INR 6.64	-3.63%	INR 6.91	INR 6.94	INR 6.59	167.05K
2026-05-29	INR 6.89	-2.27%	INR 7.19	INR 7.19	INR 6.85	21.84K
2026-05-28	INR 7.05	0.00%	INR 7.05	INR 7.05	INR 7.05	0