SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SAMBHV Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 100.87 | 97.00 | 102.39 | 95.01 | 1878958 | 0.01% |
| 01 Apr 2026 | 100.86 | 92.50 | 102.00 | 92.50 | 2286129 | 11.51% |
| 30 Mar 2026 | 90.45 | 93.00 | 93.84 | 90.00 | 1605780 | -3.20% |
| 27 Mar 2026 | 93.44 | 98.00 | 98.00 | 93.00 | 1352825 | -1.94% |
| 25 Mar 2026 | 95.29 | 94.70 | 98.28 | 94.30 | 1145815 | 0.97% |
| 24 Mar 2026 | 94.37 | 93.00 | 96.90 | 89.96 | 1446891 | 3.77% |
| 23 Mar 2026 | 90.94 | 93.50 | 93.50 | 90.00 | 983941 | -3.75% |
| 20 Mar 2026 | 94.48 | 92.00 | 95.90 | 91.08 | 1261842 | 4.50% |
| 19 Mar 2026 | 90.41 | 91.00 | 92.70 | 89.91 | 951080 | -2.52% |
| 18 Mar 2026 | 92.75 | 88.16 | 94.49 | 87.67 | 1139522 | 5.21% |
| 17 Mar 2026 | 88.16 | 87.40 | 88.79 | 86.75 | 813301 | 1.14% |
| 16 Mar 2026 | 87.17 | 89.18 | 91.20 | 86.00 | 1605022 | -2.25% |
| 13 Mar 2026 | 89.18 | 91.88 | 92.22 | 87.96 | 1040458 | -2.66% |
| 12 Mar 2026 | 91.62 | 92.00 | 93.78 | 89.17 | 830835 | 0.19% |
| 11 Mar 2026 | 91.45 | 93.50 | 94.60 | 89.77 | 1548595 | -2.02% |
| 10 Mar 2026 | 93.34 | 93.00 | 94.54 | 91.32 | 949831 | 4.27% |
| 09 Mar 2026 | 89.52 | 93.50 | 93.60 | 88.22 | 1250245 | -5.47% |
| 06 Mar 2026 | 94.70 | 95.00 | 96.20 | 93.50 | 410181 | -0.79% |
| 05 Mar 2026 | 95.45 | 95.50 | 96.50 | 93.79 | 388746 | 1.46% |
| 04 Mar 2026 | 94.08 | 96.00 | 96.00 | 93.00 | 630870 | -3.19% |
| 02 Mar 2026 | 97.18 | 92.00 | 99.60 | 92.00 | 971891 | -2.71% |
| 27 Feb 2026 | 99.89 | 100.20 | 100.99 | 98.63 | 371403 | -0.89% |
| 26 Feb 2026 | 100.79 | 102.00 | 102.65 | 100.50 | 541798 | -0.37% |
| 25 Feb 2026 | 101.16 | 97.82 | 103.00 | 97.26 | 1120987 | 3.92% |
| 24 Feb 2026 | 97.34 | 102.79 | 102.79 | 96.45 | 1299629 | -4.66% |
| 23 Feb 2026 | 102.10 | 104.68 | 106.99 | 100.41 | 1442610 | -1.69% |
| 20 Feb 2026 | 103.85 | 103.00 | 106.60 | 101.71 | 1934208 | 1.13% |
| 19 Feb 2026 | 102.69 | 105.50 | 105.68 | 101.70 | 1664114 | 0.13% |
| 18 Feb 2026 | 102.56 | 96.34 | 103.84 | 96.34 | 2076207 | 5.46% |
| 17 Feb 2026 | 97.25 | 96.40 | 98.30 | 95.12 | 722045 | 0.88% |
| 16 Feb 2026 | 96.40 | 100.25 | 100.25 | 95.60 | 784383 | -3.72% |
| 13 Feb 2026 | 100.12 | 97.47 | 100.50 | 96.10 | 1156213 | 1.64% |
| 12 Feb 2026 | 98.50 | 95.50 | 99.46 | 94.86 | 1318360 | 2.92% |
| 11 Feb 2026 | 95.71 | 97.97 | 99.51 | 95.50 | 455466 | -1.85% |
| 10 Feb 2026 | 97.51 | 97.90 | 99.00 | 96.30 | 1084679 | 2.02% |
| 09 Feb 2026 | 95.58 | 92.29 | 96.60 | 91.80 | 804482 | 4.41% |
| 06 Feb 2026 | 91.54 | 91.79 | 92.27 | 90.05 | 287083 | -0.34% |
| 05 Feb 2026 | 91.85 | 92.91 | 93.25 | 90.62 | 652973 | -1.14% |
| 04 Feb 2026 | 92.91 | 91.99 | 93.49 | 90.00 | 368763 | 1.39% |
| 03 Feb 2026 | 91.64 | 90.85 | 93.80 | 88.25 | 1726071 | 3.85% |
| 02 Feb 2026 | 88.24 | 86.95 | 89.00 | 85.99 | 441543 | 1.48% |
| 01 Feb 2026 | 86.95 | 86.00 | 89.69 | 83.92 | 974213 | -4.09% |
| 30 Jan 2026 | 90.66 | 90.00 | 92.00 | 87.58 | 715465 | 0.27% |
| 29 Jan 2026 | 90.42 | 89.30 | 93.90 | 87.15 | 1812100 | 2.42% |
| 28 Jan 2026 | 88.28 | 83.05 | 88.90 | 82.75 | 619430 | 7.27% |
| 27 Jan 2026 | 82.30 | 86.05 | 86.23 | 81.42 | 921279 | -4.56% |
| 23 Jan 2026 | 86.23 | 87.95 | 87.95 | 84.32 | 585064 | -0.45% |
| 22 Jan 2026 | 86.62 | 87.74 | 88.15 | 85.53 | 480621 | 3.14% |
| 21 Jan 2026 | 83.98 | 88.78 | 89.20 | 82.48 | 1509687 | -5.18% |
| 20 Jan 2026 | 88.57 | 93.52 | 93.52 | 88.00 | 890797 | -5.05% |
| 19 Jan 2026 | 93.28 | 93.52 | 94.00 | 91.25 | 701729 | 0.03% |
| 16 Jan 2026 | 93.25 | 90.45 | 94.40 | 89.34 | 1296886 | 3.90% |
| 14 Jan 2026 | 89.75 | 89.52 | 90.79 | 89.43 | 392199 | 0.26% |
| 13 Jan 2026 | 89.52 | 90.95 | 91.82 | 89.00 | 966372 | -1.13% |
| 12 Jan 2026 | 90.54 | 92.63 | 92.63 | 89.55 | 1021173 | -1.67% |
| 09 Jan 2026 | 92.08 | 92.00 | 94.93 | 91.51 | 666663 | -0.56% |
| 08 Jan 2026 | 92.60 | 95.28 | 96.00 | 91.90 | 882027 | -2.60% |
| 07 Jan 2026 | 95.07 | 94.40 | 96.25 | 94.16 | 636850 | 0.97% |
| 06 Jan 2026 | 94.16 | 94.14 | 95.00 | 92.70 | 1184708 | 0.51% |
| 05 Jan 2026 | 93.68 | 95.30 | 95.99 | 92.42 | 2916466 | -3.95% |
| 02 Jan 2026 | 97.53 | 96.90 | 102.22 | 90.63 | 11235327 | 1.46% |
| 01 Jan 2026 | 96.13 | 96.75 | 98.50 | 93.92 | 537826 | 0.07% |
| 31 Dec 2025 | 96.06 | 96.00 | 97.45 | 94.00 | 523789 | 1.02% |
| 30 Dec 2025 | 95.09 | 95.29 | 97.79 | 93.97 | 538447 | 0.30% |
| 29 Dec 2025 | 94.81 | 98.00 | 98.20 | 94.30 | 652229 | -2.73% |
| 26 Dec 2025 | 97.47 | 100.98 | 101.09 | 97.10 | 448003 | -3.09% |
| 24 Dec 2025 | 100.58 | 96.59 | 103.00 | 96.40 | 1234649 | 4.41% |
| 23 Dec 2025 | 96.33 | 94.70 | 97.49 | 94.59 | 454061 | 1.82% |
| 22 Dec 2025 | 94.61 | 94.09 | 96.12 | 93.63 | 400166 | 1.05% |
| 19 Dec 2025 | 93.63 | 91.66 | 93.90 | 91.66 | 311314 | 2.15% |
| 18 Dec 2025 | 91.66 | 92.84 | 92.95 | 91.21 | 274342 | -0.48% |
| 17 Dec 2025 | 92.10 | 95.40 | 95.40 | 90.89 | 545091 | -2.64% |
| 16 Dec 2025 | 94.60 | 94.60 | 95.99 | 94.11 | 253736 | -1.28% |
| 15 Dec 2025 | 95.83 | 95.13 | 98.01 | 94.84 | 488188 | 0.74% |
| 12 Dec 2025 | 95.13 | 94.92 | 95.90 | 93.60 | 487076 | 1.29% |
| 11 Dec 2025 | 93.92 | 92.00 | 94.46 | 92.00 | 385452 | 0.49% |
| 10 Dec 2025 | 93.46 | 95.36 | 96.42 | 93.10 | 421503 | -3.40% |
| 09 Dec 2025 | 96.75 | 91.00 | 97.86 | 86.89 | 1756334 | 5.84% |
| 08 Dec 2025 | 91.41 | 95.00 | 96.59 | 90.46 | 1021555 | -3.82% |
| 05 Dec 2025 | 95.04 | 99.50 | 100.08 | 94.61 | 1022678 | -4.90% |
| 04 Dec 2025 | 99.94 | 99.69 | 101.89 | 99.00 | 459982 | 0.42% |
| 03 Dec 2025 | 99.52 | 103.85 | 105.80 | 98.99 | 1165570 | -4.23% |
| 02 Dec 2025 | 103.92 | 103.90 | 105.00 | 102.40 | 392218 | -0.96% |
| 01 Dec 2025 | 104.93 | 104.60 | 106.73 | 103.87 | 390760 | -0.04% |
| 28 Nov 2025 | 104.97 | 106.70 | 106.70 | 104.01 | 364869 | -1.66% |
| 27 Nov 2025 | 106.74 | 108.50 | 109.00 | 106.08 | 249232 | -0.75% |
| 26 Nov 2025 | 107.55 | 105.90 | 110.49 | 105.90 | 479504 | 1.50% |
| 25 Nov 2025 | 105.96 | 102.50 | 107.00 | 102.00 | 712022 | 2.82% |
| 24 Nov 2025 | 103.05 | 105.93 | 105.93 | 102.25 | 672142 | -2.72% |
| 21 Nov 2025 | 105.93 | 107.05 | 109.90 | 105.11 | 743090 | -2.37% |
| 20 Nov 2025 | 108.50 | 107.40 | 109.90 | 106.40 | 579627 | 1.03% |
| 19 Nov 2025 | 107.39 | 108.00 | 108.85 | 106.40 | 659549 | -0.57% |
| 18 Nov 2025 | 108.01 | 110.00 | 110.95 | 107.61 | 638593 | -1.46% |
| 17 Nov 2025 | 109.61 | 111.00 | 112.30 | 109.11 | 686048 | -0.52% |
| 14 Nov 2025 | 110.18 | 111.23 | 111.72 | 109.61 | 607968 | -0.80% |
| 13 Nov 2025 | 111.07 | 111.50 | 112.84 | 110.44 | 616143 | -0.18% |
| 12 Nov 2025 | 111.27 | 110.73 | 112.00 | 110.50 | 622036 | 1.04% |
| 11 Nov 2025 | 110.12 | 113.00 | 113.00 | 109.90 | 1452414 | -2.92% |
| 10 Nov 2025 | 113.43 | 119.11 | 119.11 | 108.12 | 4686264 | -6.71% |
| 07 Nov 2025 | 121.59 | 114.50 | 122.49 | 113.30 | 3030544 | 5.43% |
| 06 Nov 2025 | 115.33 | 116.63 | 118.60 | 114.51 | 1009654 | -1.73% |
| 04 Nov 2025 | 117.36 | 114.00 | 118.00 | 113.26 | 1322919 | 2.82% |
| 03 Nov 2025 | 114.14 | 112.50 | 115.10 | 111.31 | 838793 | 1.59% |
| 31 Oct 2025 | 112.35 | 114.00 | 114.39 | 110.53 | 625879 | -1.84% |
| 30 Oct 2025 | 114.46 | 114.00 | 115.20 | 112.50 | 1047098 | -0.11% |
| 29 Oct 2025 | 114.59 | 109.55 | 116.50 | 109.55 | 2233804 | 4.13% |
| 28 Oct 2025 | 110.04 | 110.68 | 111.64 | 109.66 | 558656 | -0.55% |
| 27 Oct 2025 | 110.65 | 111.60 | 112.31 | 108.80 | 676617 | -0.90% |
| 24 Oct 2025 | 111.66 | 113.50 | 113.97 | 111.20 | 383983 | -1.17% |
| 23 Oct 2025 | 112.98 | 114.00 | 115.10 | 112.20 | 938197 | 0.80% |
| 21 Oct 2025 | 112.08 | 110.00 | 112.50 | 110.00 | 440288 | 1.95% |
| 20 Oct 2025 | 109.94 | 108.30 | 110.32 | 106.98 | 681591 | 1.51% |
| 17 Oct 2025 | 108.30 | 109.00 | 109.75 | 107.40 | 764898 | -0.74% |
| 16 Oct 2025 | 109.11 | 111.88 | 111.88 | 108.79 | 846369 | -0.80% |
| 15 Oct 2025 | 109.99 | 109.99 | 112.76 | 108.65 | 1044038 | 0.60% |
| 14 Oct 2025 | 109.33 | 113.00 | 113.51 | 107.68 | 1178925 | -3.50% |
| 13 Oct 2025 | 113.29 | 114.30 | 114.30 | 111.51 | 707674 | -1.38% |
| 10 Oct 2025 | 114.87 | 114.75 | 115.90 | 114.25 | 555127 | -0.36% |
| 09 Oct 2025 | 115.29 | 114.50 | 115.80 | 113.00 | 734602 | 0.34% |
| 08 Oct 2025 | 114.90 | 116.00 | 116.88 | 114.15 | 575058 | -0.92% |
| 07 Oct 2025 | 115.97 | 117.10 | 117.25 | 113.76 | 1167574 | -1.13% |
| 06 Oct 2025 | 117.29 | 121.95 | 121.98 | 116.80 | 2667625 | 0.10% |
| 03 Oct 2025 | 117.17 | 113.10 | 118.65 | 111.80 | 1343754 | 3.76% |
| 01 Oct 2025 | 112.92 | 109.00 | 113.49 | 108.23 | 1222208 | 3.63% |
| 30 Sep 2025 | 108.96 | 110.00 | 111.30 | 107.62 | 2112663 | 0.80% |
| 29 Sep 2025 | 108.09 | 114.00 | 114.50 | 107.00 | 2981402 | -5.68% |
| 26 Sep 2025 | 114.60 | 117.38 | 119.40 | 114.00 | 1284264 | -2.37% |
| 25 Sep 2025 | 117.38 | 120.05 | 120.77 | 116.52 | 1433803 | -2.98% |
| 24 Sep 2025 | 120.99 | 121.00 | 122.84 | 120.18 | 575196 | 0.12% |
| 23 Sep 2025 | 120.85 | 121.00 | 122.43 | 120.00 | 880391 | -0.65% |
| 22 Sep 2025 | 121.64 | 123.00 | 123.85 | 121.25 | 861835 | -1.53% |
| 19 Sep 2025 | 123.53 | 123.80 | 124.50 | 121.50 | 936761 | -0.05% |
| 18 Sep 2025 | 123.59 | 126.10 | 126.10 | 122.79 | 794746 | -1.97% |
| 17 Sep 2025 | 126.08 | 120.78 | 126.75 | 119.72 | 3407330 | 4.95% |
| 16 Sep 2025 | 120.13 | 119.49 | 120.85 | 118.60 | 875099 | 0.82% |
| 15 Sep 2025 | 119.15 | 122.98 | 122.98 | 117.51 | 1447423 | -0.72% |
| 12 Sep 2025 | 120.02 | 121.14 | 121.20 | 119.00 | 1181707 | -0.46% |
| 11 Sep 2025 | 120.58 | 121.00 | 123.12 | 119.50 | 1035422 | 0.04% |
| 10 Sep 2025 | 120.53 | 123.20 | 124.72 | 119.81 | 2546228 | -1.63% |
| 09 Sep 2025 | 122.53 | 124.94 | 125.15 | 121.29 | 905596 | -1.53% |
| 08 Sep 2025 | 124.44 | 122.70 | 126.80 | 122.18 | 1300000 | 1.94% |
| 05 Sep 2025 | 122.07 | 122.60 | 123.50 | 120.54 | 842304 | -0.43% |
| 04 Sep 2025 | 122.60 | 127.40 | 128.40 | 122.05 | 1347682 | -2.98% |
| 03 Sep 2025 | 126.37 | 123.64 | 127.30 | 122.97 | 1498100 | 2.21% |
| 02 Sep 2025 | 123.64 | 122.98 | 124.64 | 121.27 | 985626 | 0.99% |
| 01 Sep 2025 | 122.43 | 120.99 | 123.00 | 119.16 | 1060282 | 1.64% |
| 29 Aug 2025 | 120.45 | 122.41 | 123.00 | 119.90 | 1012498 | -1.71% |
| 28 Aug 2025 | 122.54 | 123.00 | 124.59 | 120.51 | 1123681 | 0.48% |
| 26 Aug 2025 | 121.95 | 125.29 | 125.95 | 121.28 | 1206414 | -2.82% |
| 25 Aug 2025 | 125.49 | 130.45 | 131.79 | 125.10 | 2022753 | -3.14% |
| 22 Aug 2025 | 129.56 | 122.10 | 130.86 | 121.20 | 5284857 | 6.42% |
| 21 Aug 2025 | 121.74 | 123.50 | 125.01 | 120.24 | 2624366 | -0.39% |
| 20 Aug 2025 | 122.22 | 125.46 | 126.87 | 119.87 | 2633863 | -2.61% |
| 19 Aug 2025 | 125.50 | 122.45 | 126.00 | 121.40 | 1846848 | 2.84% |
| 18 Aug 2025 | 122.03 | 122.54 | 123.00 | 120.78 | 1102131 | 1.43% |
| 14 Aug 2025 | 120.31 | 120.90 | 122.16 | 116.56 | 1586342 | 0.20% |
| 13 Aug 2025 | 120.07 | 122.00 | 123.10 | 119.41 | 1279220 | -0.52% |
| 12 Aug 2025 | 120.70 | 120.50 | 121.47 | 120.00 | 1114822 | 0.36% |
| 11 Aug 2025 | 120.27 | 120.35 | 122.25 | 119.25 | 1614350 | -0.07% |
| 08 Aug 2025 | 120.35 | 124.85 | 124.88 | 119.23 | 3174370 | -3.40% |
| 07 Aug 2025 | 124.59 | 119.37 | 125.64 | 117.47 | 2746073 | 3.89% |
| 06 Aug 2025 | 119.92 | 124.01 | 124.64 | 119.10 | 2380681 | -2.84% |
| 05 Aug 2025 | 123.43 | 124.89 | 126.34 | 121.30 | 1665844 | -0.96% |
| 04 Aug 2025 | 124.63 | 124.60 | 126.70 | 122.41 | 2872623 | 0.19% |
| 01 Aug 2025 | 124.39 | 127.25 | 128.49 | 123.00 | 2500040 | -2.60% |
| 31 Jul 2025 | 127.71 | 125.00 | 129.69 | 125.00 | 3600860 | 0.00% |
| 30 Jul 2025 | 127.71 | 134.50 | 134.50 | 125.75 | 11143449 | -5.11% |
| 29 Jul 2025 | 134.59 | 131.15 | 135.48 | 128.00 | 4589771 | 2.58% |
| 28 Jul 2025 | 131.21 | 135.19 | 135.99 | 123.80 | 8899472 | -1.08% |
| 25 Jul 2025 | 132.64 | 141.00 | 146.45 | 128.67 | 20548173 | -3.46% |
| 24 Jul 2025 | 137.40 | 140.00 | 141.70 | 136.48 | 6311712 | -1.65% |
| 23 Jul 2025 | 139.70 | 141.00 | 144.00 | 135.00 | 21467788 | 0.55% |
| 22 Jul 2025 | 138.93 | 130.32 | 149.40 | 129.58 | 65032738 | 7.73% |
| 21 Jul 2025 | 128.96 | 127.80 | 132.00 | 125.67 | 7650249 | 1.79% |
| 18 Jul 2025 | 126.69 | 126.75 | 129.60 | 124.90 | 5446456 | 0.60% |
| 17 Jul 2025 | 125.93 | 125.39 | 132.00 | 123.42 | 15406464 | 1.12% |
| 16 Jul 2025 | 124.54 | 123.25 | 127.40 | 121.64 | 8546665 | 1.39% |
| 15 Jul 2025 | 122.83 | 119.99 | 125.84 | 119.71 | 15990137 | 4.47% |
| 14 Jul 2025 | 117.57 | 124.94 | 134.95 | 115.66 | 34533681 | -5.84% |
| 11 Jul 2025 | 124.86 | 124.39 | 127.66 | 121.35 | 17329003 | -1.63% |
| 10 Jul 2025 | 126.93 | 121.00 | 128.60 | 118.63 | 47873291 | 5.09% |
| 09 Jul 2025 | 120.78 | 116.00 | 125.90 | 112.14 | 73414272 | 8.66% |
| 08 Jul 2025 | 111.15 | 100.00 | 114.99 | 98.70 | 21327648 | 11.83% |
| 07 Jul 2025 | 99.39 | 102.89 | 103.79 | 98.50 | 3947379 | -2.97% |
| 04 Jul 2025 | 102.43 | 102.05 | 105.25 | 101.56 | 6797336 | 0.89% |
| 03 Jul 2025 | 101.53 | 99.27 | 104.00 | 99.27 | 20133000 | 4.04% |
