Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Sambhaav Media Limited (SAMBHAAV.NS)

Compare
5.47
+0.03
+(0.57%)
As of 2:47:57 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255.555.625.355.475.4715,587
Apr 9, 20255.685.685.255.445.443,210
Apr 8, 20255.005.485.005.445.4487,339
Apr 7, 20255.225.465.225.225.2279,614
Apr 4, 20255.505.615.485.505.5019,878
Apr 3, 20255.505.505.415.505.5020,287
Apr 2, 20255.405.405.305.405.4023,820
Apr 1, 20255.305.405.285.305.303,865
Mar 28, 20255.305.315.305.305.3018,411
Mar 27, 20255.415.455.415.415.413,491
Mar 26, 20255.535.555.535.535.5318,713
Mar 25, 20255.655.665.655.655.6554,625
Mar 24, 20255.775.805.775.775.7748,091
Mar 21, 20255.805.875.805.805.8041,429
Mar 20, 20255.765.855.755.765.7678,194
Mar 19, 20255.845.845.785.845.8416,515
Mar 18, 20255.735.785.685.735.7314,037
Mar 17, 20255.805.855.805.805.8015,417
Mar 13, 20255.896.025.895.895.898,943
Mar 12, 20256.026.026.026.026.029,365
Mar 11, 20256.156.156.156.156.154,234
Mar 10, 20256.286.296.286.286.2810,809
Mar 7, 20256.416.416.286.416.4124,112
Mar 6, 20256.416.496.416.416.418,430
Mar 5, 20256.556.656.556.556.5513,628
Mar 4, 20256.696.696.696.696.692,471
Mar 3, 20256.836.836.836.836.832,030
Feb 28, 20256.976.976.976.976.977,864
Feb 27, 20257.057.357.057.127.1219,862
Feb 25, 20257.477.707.057.327.3249,429
Feb 24, 20257.107.506.937.437.4364,039
Feb 21, 20257.107.416.907.257.25113,165
Feb 20, 20256.877.076.877.077.0772,653
Feb 19, 20256.156.746.096.746.7443,938
Feb 18, 20256.476.906.366.426.4235,789
Feb 17, 20257.137.136.646.706.70209,750
Feb 14, 20256.717.046.446.996.9995,681
Feb 13, 20256.617.206.616.716.7143,827
Feb 12, 20256.957.206.806.886.8824,559
Feb 11, 20256.907.306.727.137.1341,998
Feb 10, 20257.287.586.987.037.0363,444
Feb 7, 20257.587.687.217.357.3532,662
Feb 6, 20257.707.707.407.437.4347,517
Feb 5, 20257.367.757.367.537.5326,065
Feb 4, 20257.467.817.397.547.54102,612
Feb 3, 20257.317.967.317.787.78152,029
Feb 1, 20257.897.897.207.597.5960,635
Jan 31, 20257.327.827.327.567.5678,984
Jan 30, 20257.547.717.077.577.5762,234
Jan 29, 20257.337.367.027.357.3559,170
Jan 28, 20257.127.306.957.017.0127,175
Jan 27, 20257.757.757.327.327.32104,519
Jan 24, 20257.877.997.657.717.7168,564
Jan 23, 20257.958.137.557.877.87121,629
Jan 22, 20257.947.947.507.757.75130,671
Jan 21, 20257.237.777.237.697.6993,444
Jan 20, 20257.357.787.327.407.40107,828
Jan 17, 20257.907.907.427.657.6528,497
Jan 16, 20257.957.957.507.687.6852,050
Jan 15, 20257.757.827.257.667.6689,545
Jan 14, 20257.477.576.867.457.4565,705
Jan 13, 20257.257.497.217.217.21118,946
Jan 10, 20257.947.947.477.597.5989,059
Jan 9, 20257.708.057.707.787.7885,468
Jan 8, 20258.158.157.738.018.01120,569
Jan 7, 20258.438.437.868.048.04175,246
Jan 6, 20258.889.128.268.278.27315,022
Jan 3, 20258.578.778.378.708.70268,835
Jan 2, 20258.038.387.908.368.36156,099
Jan 1, 20257.748.167.417.997.99157,024
Dec 31, 20248.098.097.637.807.80219,228
Dec 30, 20248.298.297.838.048.04175,401
Dec 27, 20248.098.448.038.208.20321,007
Dec 26, 20247.968.257.968.068.06155,391
Dec 24, 20249.009.208.038.208.20925,069
Dec 23, 20249.349.458.708.988.981,398,220
Dec 20, 20248.509.358.378.798.794,838,374
Dec 19, 20248.408.657.718.008.002,142,900
Dec 18, 20247.908.837.908.438.438,925,987
Dec 17, 20246.517.706.317.367.363,079,535
Dec 16, 20246.636.656.216.486.48243,438
Dec 13, 20246.536.756.476.606.60334,945
Dec 12, 20246.646.646.056.496.49147,920
Dec 11, 20246.706.706.366.506.50422,788
Dec 10, 20246.726.896.506.546.54518,682
Dec 9, 20246.786.996.506.566.56774,827
Dec 6, 20247.007.076.256.566.562,039,339
Dec 5, 20246.057.205.856.976.978,363,118
Dec 4, 20246.256.255.716.006.00417,578
Dec 3, 20246.086.375.956.006.00439,957
Dec 2, 20245.686.105.615.985.98369,267
Nov 29, 20245.755.805.625.695.6929,540
Nov 28, 20245.665.795.555.695.69127,135
Nov 27, 20245.885.885.645.695.6956,426
Nov 26, 20245.536.045.535.745.74381,406
Nov 25, 20245.645.705.485.595.59100,088
Nov 22, 20245.535.655.425.535.5362,420
Nov 21, 20245.705.705.375.535.53113,019
Nov 19, 20245.725.795.535.665.66124,690
Nov 18, 20245.925.925.535.625.6279,501
Nov 14, 20245.745.785.445.695.69136,245
Nov 13, 20245.935.935.165.545.54210,527
Nov 12, 20245.735.735.605.655.6575,171
Nov 11, 20245.615.845.615.655.6585,641
Nov 8, 20245.745.805.685.715.7193,889
Nov 7, 20245.715.855.675.775.77257,925
Nov 6, 20245.806.005.615.805.80753,554
Nov 5, 20245.805.905.505.615.61305,461
Nov 4, 20245.855.955.655.685.68258,531
Nov 1, 20245.875.975.805.895.8970,225
Oct 31, 20245.886.075.705.775.77412,515
Oct 30, 20245.775.955.115.735.73943,468
Oct 29, 20246.807.155.525.605.605,118,228
Oct 28, 20245.706.375.296.336.331,825,816
Oct 25, 20245.705.705.175.315.31168,759
Oct 24, 20245.785.885.535.565.56217,399
Oct 23, 20245.405.895.055.695.69350,685
Oct 22, 20245.815.955.305.385.38294,460
Oct 21, 20246.046.075.775.835.83286,581
Oct 18, 20245.636.255.455.895.891,146,915
Oct 17, 20245.875.874.865.505.50238,631
Oct 16, 20245.805.985.665.795.79288,644
Oct 15, 20245.755.995.755.805.80167,673
Oct 14, 20245.865.865.655.835.83280,623
Oct 11, 20246.076.125.785.855.85311,929
Oct 10, 20246.276.286.006.026.02612,258
Oct 9, 20245.956.965.786.166.165,814,038
Oct 8, 20245.825.935.585.805.80105,834
Oct 7, 20246.186.185.415.635.63297,413
Oct 4, 20245.856.115.855.955.95125,557
Oct 3, 20246.036.125.835.915.91238,491
Oct 1, 20246.176.175.996.046.04137,038
Sep 30, 20246.436.435.885.995.99275,354
Sep 27, 20246.426.426.066.306.30319,724
Sep 26, 20246.306.506.276.436.43774,921
Sep 25, 20246.056.495.916.216.21317,648
Sep 24, 20246.006.085.966.016.01104,085
Sep 23, 20246.106.105.945.985.9848,534
Sep 20, 20246.156.155.935.975.9776,750
Sep 19, 20246.156.245.826.016.01488,724
Sep 18, 20246.156.155.906.026.0279,587
Sep 17, 20246.406.405.956.026.02134,203
Sep 16, 20245.976.245.846.116.11269,875
Sep 13, 20245.915.925.745.845.8489,327
Sep 12, 20245.995.995.725.745.7494,216
Sep 11, 20246.056.095.365.725.72306,471
Sep 10, 20245.985.985.765.805.80143,071
Sep 9, 20246.006.165.825.865.86149,681
Sep 6, 20246.046.195.825.905.90509,179
Sep 5, 20246.296.296.006.046.04233,009
Sep 4, 20246.006.355.606.136.13495,082
Sep 3, 20245.825.995.825.915.91104,401
Sep 2, 20246.136.135.755.865.86448,371
Aug 30, 20245.946.045.765.915.91307,291
Aug 29, 20245.966.355.365.795.79455,889
Aug 28, 20246.596.855.785.845.841,148,823
Aug 27, 20246.076.435.806.436.431,473,538
Aug 26, 20245.405.855.155.855.85500,762
Aug 23, 20245.025.425.025.325.32105,533
Aug 22, 20245.205.335.165.195.1990,758
Aug 21, 20245.325.645.145.185.18362,677
Aug 20, 20245.485.485.085.225.2280,677
Aug 19, 20245.015.204.965.135.13141,048
Aug 16, 20245.095.435.095.125.1254,390
Aug 14, 20245.405.405.005.175.1754,735
Aug 13, 20245.655.654.915.185.18196,907
Aug 12, 20245.325.745.205.375.37203,788
Aug 9, 20245.635.835.325.405.40267,714
Aug 8, 20245.705.705.315.635.63287,886
Aug 7, 20245.455.455.215.325.3276,621
Aug 6, 20245.405.505.205.275.27196,784
Aug 5, 20245.375.415.125.335.33201,601
Aug 2, 20245.485.485.175.385.38150,131
Aug 1, 20245.385.465.285.385.38203,027
Jul 31, 20245.475.475.225.305.30115,440
Jul 30, 20245.245.325.085.255.25123,338
Jul 29, 20245.325.325.135.165.1643,339
Jul 26, 20245.175.355.065.185.18106,618
Jul 25, 20245.265.265.075.235.23130,607
Jul 24, 20244.855.294.855.125.12187,833
Jul 23, 20245.295.315.005.045.04325,504
Jul 22, 20244.855.074.655.065.06240,610
Jul 19, 20245.075.074.754.834.83103,851
Jul 18, 20245.195.194.924.984.98155,041
Jul 16, 20245.385.385.115.155.15168,573
Jul 15, 20245.355.405.105.265.26245,305
Jul 12, 20245.205.415.045.165.16322,324
Jul 11, 20245.275.345.045.165.1680,522
Jul 10, 20245.595.675.165.215.21430,054
Jul 9, 20245.445.445.305.445.44184,593
Jul 8, 20244.945.194.945.195.19172,885
Jul 5, 20244.914.954.614.954.95235,706
Jul 4, 20244.584.724.504.724.72190,836
Jul 3, 20244.684.694.414.504.50262,234
Jul 2, 20244.714.714.594.654.6546,919
Jul 1, 20244.764.764.554.624.6280,799
Jun 28, 20244.804.904.594.694.69122,110
Jun 27, 20244.854.854.664.694.6962,362
Jun 26, 20244.904.904.674.774.77177,385
Jun 25, 20245.005.004.784.804.80105,988
Jun 24, 20244.994.994.804.844.84125,121
Jun 21, 20245.075.074.884.944.9465,444
Jun 20, 20245.125.124.864.954.9541,096
Jun 19, 20244.945.014.854.934.9384,365
Jun 18, 20244.905.074.874.934.93149,356
Jun 14, 20244.904.974.704.904.90113,330
Jun 13, 20244.995.004.594.784.78226,413
Jun 12, 20245.175.174.804.834.8371,940
Jun 11, 20244.995.004.744.944.9435,692
Jun 10, 20245.045.044.814.904.9067,629
Jun 7, 20244.704.804.504.804.8048,491
Jun 6, 20244.654.754.504.604.6048,752
Jun 5, 20245.005.004.604.654.65152,985
Jun 4, 20245.005.004.754.854.8570,333
Jun 3, 20245.255.354.905.005.00100,383
May 31, 20245.005.154.955.105.1032,410
May 30, 20245.205.204.954.954.9569,275
May 29, 20245.205.204.905.105.1022,262
May 28, 20245.155.255.055.105.1039,895
May 27, 20245.305.355.105.155.1541,297
May 24, 20245.205.405.105.255.2566,391
May 23, 20245.355.455.055.205.2062,326
May 22, 20245.555.555.205.255.2558,556
May 21, 20245.305.555.155.355.35106,317
May 17, 20245.205.355.205.305.3048,061
May 16, 20245.205.505.205.355.3572,062
May 15, 20245.555.655.355.405.4095,301
May 14, 20245.405.455.255.405.40101,377
May 13, 20245.305.555.155.205.2049,087
May 10, 20245.305.405.305.305.303,871
May 9, 20245.405.505.405.405.4027,119
May 8, 20245.505.555.505.505.5047,050
May 7, 20245.455.455.455.455.4551,766
May 6, 20245.355.355.355.355.3549,329
May 3, 20245.255.255.105.255.2532,115
May 2, 20245.155.255.155.155.156,736
Apr 30, 20245.255.255.155.255.2519,936
Apr 29, 20245.155.155.105.155.1539,258
Apr 26, 20245.155.155.005.155.1522,457
Apr 25, 20245.055.105.055.055.0555,383
Apr 24, 20245.155.205.155.155.1517,001
Apr 23, 20245.205.205.055.205.2057,989
Apr 22, 20245.155.155.155.155.155,567
Apr 19, 20245.255.255.255.255.2527,958
Apr 18, 20245.355.355.355.355.351,900
Apr 16, 20245.455.455.455.455.4513,451
Apr 15, 20245.555.555.555.555.5510,077
Apr 12, 20245.655.655.655.655.65155,247