Sambhv Steel Tubes Limited SAMBHV
NSE · India · Non-Energy Minerals
INR 161.50-3.40 (-2.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 161.45 | -2.09% | INR 163.61 | INR 165.79 | INR 155.85 | 3.62M |
| 2026-09-30 | INR 164.90 | +1.64% | INR 162.45 | INR 167.31 | INR 160.11 | 5.95M |
| 2026-09-29 | INR 162.24 | +5.35% | INR 154.00 | INR 163.80 | INR 152.50 | 8.69M |
| 2026-09-28 | INR 154.00 | -3.22% | INR 159.97 | INR 162.15 | INR 153.00 | 3.01M |
| 2026-09-25 | INR 159.12 | +4.44% | INR 153.50 | INR 160.98 | INR 149.37 | 5.13M |
| 2026-09-24 | INR 152.36 | -3.70% | INR 157.00 | INR 157.14 | INR 151.53 | 2.40M |
| 2026-09-23 | INR 158.22 | +4.13% | INR 152.80 | INR 161.00 | INR 151.02 | 7.44M |
| 2026-09-22 | INR 151.94 | -2.06% | INR 155.90 | INR 156.00 | INR 150.80 | 5.79M |
| 2026-09-21 | INR 155.13 | +5.12% | INR 151.10 | INR 161.63 | INR 148.40 | 59.83M |
| 2026-09-18 | INR 147.57 | +14.32% | INR 129.08 | INR 150.99 | INR 129.08 | 28.29M |
| 2026-09-17 | INR 129.09 | +0.54% | INR 128.11 | INR 131.00 | INR 127.50 | 899.78K |
| 2026-09-16 | INR 128.40 | -0.43% | INR 129.55 | INR 130.27 | INR 123.75 | 2.22M |
| 2026-09-15 | INR 128.96 | -1.62% | INR 131.60 | INR 132.00 | INR 128.32 | 1.64M |
| 2026-09-14 | INR 131.08 | 0.00% | INR 131.08 | INR 131.08 | INR 131.08 | 0 |
| 2026-09-11 | INR 131.08 | -1.08% | INR 131.00 | INR 134.75 | INR 129.01 | 1.94M |
| 2026-09-10 | INR 132.51 | +1.59% | INR 130.00 | INR 135.90 | INR 129.43 | 2.35M |
| 2026-09-09 | INR 130.44 | +1.38% | INR 128.05 | INR 132.60 | INR 127.57 | 2.97M |
| 2026-09-08 | INR 128.67 | -3.64% | INR 134.75 | INR 134.83 | INR 126.98 | 1.53M |
| 2026-09-07 | INR 133.53 | +3.76% | INR 129.60 | INR 134.00 | INR 127.98 | 2.43M |
| 2026-09-04 | INR 128.69 | -0.73% | INR 130.70 | INR 131.80 | INR 127.00 | 1.22M |
| 2026-09-03 | INR 129.64 | +2.74% | INR 127.18 | INR 130.00 | INR 126.40 | 824.23K |
| 2026-09-02 | INR 126.18 | -0.59% | INR 126.60 | INR 128.55 | INR 125.12 | 914.54K |
| 2026-09-01 | INR 126.93 | -0.77% | INR 128.75 | INR 129.90 | INR 125.47 | 1.01M |
| 2026-08-31 | INR 127.91 | +0.39% | INR 127.42 | INR 132.34 | INR 124.17 | 2.15M |
| 2026-08-28 | INR 127.41 | +2.63% | INR 124.68 | INR 128.18 | INR 123.50 | 1.06M |
| 2026-08-27 | INR 124.14 | -3.36% | INR 128.90 | INR 128.90 | INR 123.00 | 831.85K |
| 2026-08-26 | INR 128.46 | -0.16% | INR 129.40 | INR 130.09 | INR 126.30 | 643.35K |
| 2026-08-25 | INR 128.66 | -1.92% | INR 130.90 | INR 132.89 | INR 127.63 | 809.46K |
| 2026-08-24 | INR 131.18 | +1.41% | INR 129.40 | INR 133.10 | INR 128.43 | 1.37M |
| 2026-08-21 | INR 129.35 | -1.55% | INR 132.00 | INR 133.80 | INR 128.56 | 1.95M |
| 2026-08-20 | INR 131.38 | +6.89% | INR 123.80 | INR 133.40 | INR 123.52 | 5.35M |
| 2026-08-19 | INR 122.91 | -1.15% | INR 124.00 | INR 127.27 | INR 122.20 | 1.99M |
| 2026-08-18 | INR 124.34 | +3.72% | INR 120.00 | INR 124.90 | INR 119.52 | 1.78M |
| 2026-08-17 | INR 119.88 | -0.97% | INR 121.45 | INR 122.50 | INR 119.07 | 873.15K |
| 2026-08-14 | INR 121.06 | +3.37% | INR 116.90 | INR 122.40 | INR 116.90 | 1.42M |
| 2026-08-13 | INR 117.11 | -1.13% | INR 118.00 | INR 120.64 | INR 116.09 | 553.43K |
| 2026-08-12 | INR 118.45 | -0.14% | INR 118.98 | INR 118.99 | INR 116.83 | 592.88K |
| 2026-08-11 | INR 118.62 | -2.75% | INR 121.90 | INR 122.34 | INR 118.20 | 893.61K |
| 2026-08-10 | INR 121.97 | +4.35% | INR 117.00 | INR 122.75 | INR 117.00 | 1.70M |
| 2026-08-07 | INR 116.89 | -1.43% | INR 118.80 | INR 119.18 | INR 115.50 | 1.38M |
| 2026-08-06 | INR 118.59 | -2.12% | INR 121.80 | INR 122.50 | INR 118.20 | 1.13M |
| 2026-08-05 | INR 121.16 | -2.86% | INR 126.00 | INR 126.33 | INR 119.90 | 2.29M |
| 2026-08-04 | INR 124.73 | +3.98% | INR 122.57 | INR 129.50 | INR 121.38 | 11.48M |
| 2026-08-03 | INR 119.96 | -0.08% | INR 122.07 | INR 123.55 | INR 119.00 | 1.66M |
| 2026-07-31 | INR 120.06 | +3.82% | INR 117.64 | INR 120.79 | INR 117.40 | 1.06M |
| 2026-07-30 | INR 115.64 | -0.15% | INR 116.60 | INR 118.95 | INR 115.01 | 1.01M |
| 2026-07-29 | INR 115.81 | -3.32% | INR 121.00 | INR 122.50 | INR 115.00 | 1.98M |
| 2026-07-28 | INR 119.79 | -1.56% | INR 121.69 | INR 122.00 | INR 119.50 | 811.16K |
| 2026-07-27 | INR 121.69 | +4.98% | INR 116.00 | INR 123.55 | INR 114.91 | 1.86M |
| 2026-07-24 | INR 115.92 | +0.58% | INR 116.00 | INR 116.55 | INR 113.00 | 606.80K |
| 2026-07-23 | INR 115.25 | -0.79% | INR 116.17 | INR 118.93 | INR 115.00 | 750.86K |
| 2026-07-22 | INR 116.17 | -1.73% | INR 118.21 | INR 118.59 | INR 115.82 | 626.89K |
| 2026-07-21 | INR 118.21 | -0.56% | INR 119.25 | INR 119.70 | INR 116.90 | 611.51K |
| 2026-07-20 | INR 118.88 | -0.07% | INR 118.00 | INR 119.90 | INR 117.80 | 628.47K |
| 2026-07-17 | INR 118.96 | -1.37% | INR 120.75 | INR 121.35 | INR 118.05 | 891.82K |
| 2026-07-16 | INR 120.61 | +0.06% | INR 120.54 | INR 121.55 | INR 118.00 | 1.11M |
| 2026-07-15 | INR 120.54 | -1.37% | INR 122.55 | INR 127.70 | INR 118.60 | 3.30M |
| 2026-07-14 | INR 122.21 | +1.07% | INR 121.00 | INR 123.03 | INR 118.50 | 1.67M |
| 2026-07-13 | INR 120.92 | +1.91% | INR 118.00 | INR 122.40 | INR 117.11 | 1.37M |
| 2026-07-10 | INR 118.65 | -0.45% | INR 119.19 | INR 121.80 | INR 117.01 | 1.23M |
| 2026-07-09 | INR 119.19 | +4.21% | INR 115.52 | INR 120.00 | INR 115.00 | 2.26M |
| 2026-07-08 | INR 114.38 | +1.32% | INR 112.48 | INR 119.50 | INR 111.50 | 2.93M |
| 2026-07-07 | INR 112.89 | -1.54% | INR 115.80 | INR 116.00 | INR 112.50 | 612.18K |
| 2026-07-06 | INR 114.65 | -0.34% | INR 115.00 | INR 115.80 | INR 111.80 | 1.00M |
| 2026-07-03 | INR 115.04 | -0.20% | INR 116.50 | INR 118.20 | INR 114.60 | 1.45M |
| 2026-07-02 | INR 115.27 | +5.23% | INR 109.54 | INR 116.58 | INR 109.54 | 2.41M |
| 2026-07-01 | INR 109.54 | +1.00% | INR 108.12 | INR 111.47 | INR 108.12 | 650.38K |
| 2026-06-30 | INR 108.46 | -1.89% | INR 110.55 | INR 114.80 | INR 107.88 | 1.64M |
| 2026-06-29 | INR 110.55 | -0.13% | INR 110.69 | INR 111.46 | INR 109.11 | 758.38K |
| 2026-06-26 | INR 110.69 | 0.00% | INR 110.69 | INR 110.69 | INR 110.69 | 0 |
| 2026-06-25 | INR 110.69 | -1.88% | INR 113.00 | INR 113.90 | INR 110.16 | 788.20K |
| 2026-06-24 | INR 112.81 | +2.27% | INR 112.00 | INR 115.40 | INR 110.50 | 1.43M |
| 2026-06-23 | INR 110.31 | -2.22% | INR 113.25 | INR 113.59 | INR 109.75 | 882.65K |
| 2026-06-22 | INR 112.81 | +2.89% | INR 109.25 | INR 114.84 | INR 109.25 | 1.66M |
| 2026-06-19 | INR 109.64 | +1.36% | INR 107.96 | INR 110.50 | INR 107.00 | 662.00K |
| 2026-06-18 | INR 108.17 | +0.49% | INR 108.40 | INR 109.01 | INR 105.80 | 651.15K |
| 2026-06-17 | INR 107.64 | +1.33% | INR 106.50 | INR 109.30 | INR 105.25 | 600.76K |
| 2026-06-16 | INR 106.23 | -2.69% | INR 109.80 | INR 109.99 | INR 105.61 | 809.24K |
| 2026-06-15 | INR 109.17 | +0.67% | INR 110.80 | INR 111.00 | INR 108.00 | 736.04K |
| 2026-06-12 | INR 108.44 | +4.48% | INR 105.50 | INR 109.00 | INR 105.10 | 761.61K |
| 2026-06-11 | INR 103.79 | -0.92% | INR 104.75 | INR 106.09 | INR 102.75 | 636.85K |
| 2026-06-10 | INR 104.75 | -1.51% | INR 106.40 | INR 107.37 | INR 104.25 | 384.81K |
| 2026-06-09 | INR 106.36 | -0.28% | INR 106.90 | INR 107.49 | INR 105.20 | 517.05K |
| 2026-06-08 | INR 106.66 | +0.90% | INR 104.30 | INR 109.89 | INR 100.00 | 1.94M |
| 2026-06-05 | INR 105.71 | +0.14% | INR 105.99 | INR 107.00 | INR 105.50 | 504.35K |
| 2026-06-04 | INR 105.56 | -0.07% | INR 105.59 | INR 107.19 | INR 104.86 | 566.36K |
| 2026-06-03 | INR 105.63 | +1.01% | INR 104.57 | INR 106.70 | INR 102.85 | 756.38K |
| 2026-06-02 | INR 104.57 | +2.22% | INR 101.65 | INR 105.01 | INR 101.05 | 712.54K |
| 2026-06-01 | INR 102.30 | -1.69% | INR 104.69 | INR 105.40 | INR 101.18 | 986.82K |
| 2026-05-29 | INR 104.06 | -2.59% | INR 106.03 | INR 107.33 | INR 103.44 | 1.12M |