Price Data Selection & Download
Sambhv Steel Tubes Share Price All Time Records & Statistics (Jul 2025 - Sep 2026)
290 daily OHLCV records on NSE from July 2025 to Sept. 2026. For live price, key ratios and fundamentals, see SAMBHV share price.
Share Price All Time High
₹150.99
September 18, 2026
NSE Exchange
Share Price All Time Low
₹81.42
January 27, 2026
NSE Exchange
Highest Volume Trading Day
73,414,272
July 09, 2025 • ₹120.78
NSE Exchange
Share Price History Data (Jul 2025 - Sep 2026)
SAMBHV daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹129.08 | ₹150.99 | ₹129.08 | ₹147.57 | 28,285,913 |
| 2026-09-17 | ₹128.11 | ₹131.00 | ₹127.50 | ₹129.09 | 899,777 |
| 2026-09-16 | ₹129.55 | ₹130.27 | ₹123.75 | ₹128.40 | 2,221,545 |
| 2026-09-15 | ₹131.60 | ₹132.00 | ₹128.32 | ₹128.96 | 1,638,704 |
| 2026-09-11 | ₹131.00 | ₹134.75 | ₹129.01 | ₹131.08 | 1,936,674 |
| 2026-09-10 | ₹130.00 | ₹135.90 | ₹129.43 | ₹132.51 | 2,348,033 |
| 2026-09-09 | ₹128.05 | ₹132.60 | ₹127.57 | ₹130.44 | 2,972,046 |
| 2026-09-08 | ₹134.75 | ₹134.83 | ₹126.98 | ₹128.67 | 1,530,368 |
| 2026-09-07 | ₹129.60 | ₹134.00 | ₹127.98 | ₹133.53 | 2,426,547 |
| 2026-09-04 | ₹130.70 | ₹131.80 | ₹127.00 | ₹128.69 | 1,221,798 |
| 2026-09-03 | ₹127.18 | ₹130.00 | ₹126.40 | ₹129.64 | 824,230 |
| 2026-09-02 | ₹126.60 | ₹128.55 | ₹125.12 | ₹126.18 | 914,541 |
| 2026-09-01 | ₹128.75 | ₹129.90 | ₹125.47 | ₹126.93 | 1,005,542 |
| 2026-08-31 | ₹127.42 | ₹132.34 | ₹124.17 | ₹127.91 | 2,152,304 |
| 2026-08-28 | ₹124.68 | ₹128.18 | ₹123.50 | ₹127.41 | 1,060,636 |
| 2026-08-27 | ₹128.90 | ₹128.90 | ₹123.00 | ₹124.14 | 831,851 |
| 2026-08-26 | ₹129.40 | ₹130.09 | ₹126.30 | ₹128.46 | 643,347 |
| 2026-08-25 | ₹130.90 | ₹132.89 | ₹127.63 | ₹128.66 | 809,463 |
| 2026-08-24 | ₹129.40 | ₹133.10 | ₹128.43 | ₹131.18 | 1,374,092 |
| 2026-08-21 | ₹132.00 | ₹133.80 | ₹128.56 | ₹129.35 | 1,945,359 |
| 2026-08-20 | ₹123.80 | ₹133.40 | ₹123.52 | ₹131.38 | 5,353,974 |
| 2026-08-19 | ₹124.00 | ₹127.27 | ₹122.20 | ₹122.91 | 1,988,530 |
| 2026-08-18 | ₹120.00 | ₹124.90 | ₹119.52 | ₹124.34 | 1,781,158 |
| 2026-08-17 | ₹121.45 | ₹122.50 | ₹119.07 | ₹119.88 | 873,154 |
| 2026-08-14 | ₹116.90 | ₹122.40 | ₹116.90 | ₹121.06 | 1,423,310 |
| 2026-08-13 | ₹118.00 | ₹120.64 | ₹116.09 | ₹117.11 | 553,428 |
| 2026-08-12 | ₹118.98 | ₹118.99 | ₹116.83 | ₹118.45 | 592,877 |
| 2026-08-11 | ₹121.90 | ₹122.34 | ₹118.20 | ₹118.62 | 893,608 |
| 2026-08-10 | ₹117.00 | ₹122.75 | ₹117.00 | ₹121.97 | 1,704,873 |
| 2026-08-07 | ₹118.80 | ₹119.18 | ₹115.50 | ₹116.89 | 1,384,906 |
| 2026-08-06 | ₹121.80 | ₹122.50 | ₹118.20 | ₹118.59 | 1,127,963 |
| 2026-08-05 | ₹126.00 | ₹126.33 | ₹119.90 | ₹121.16 | 2,287,221 |
| 2026-08-04 | ₹122.57 | ₹129.50 | ₹121.38 | ₹124.73 | 11,479,123 |
| 2026-08-03 | ₹122.07 | ₹123.55 | ₹119.00 | ₹119.96 | 1,664,182 |
| 2026-07-31 | ₹117.64 | ₹120.79 | ₹117.40 | ₹120.06 | 1,064,080 |
| 2026-07-30 | ₹116.60 | ₹118.95 | ₹115.01 | ₹115.64 | 1,008,338 |
| 2026-07-29 | ₹121.00 | ₹122.50 | ₹115.00 | ₹115.81 | 1,975,397 |
| 2026-07-28 | ₹121.69 | ₹122.00 | ₹119.50 | ₹119.79 | 811,161 |
| 2026-07-27 | ₹116.00 | ₹123.55 | ₹114.91 | ₹121.69 | 1,861,564 |
| 2026-07-24 | ₹116.00 | ₹116.55 | ₹113.00 | ₹115.92 | 606,802 |
| 2026-07-23 | ₹116.17 | ₹118.93 | ₹115.00 | ₹115.25 | 750,862 |
| 2026-07-22 | ₹118.21 | ₹118.59 | ₹115.82 | ₹116.17 | 626,885 |
| 2026-07-21 | ₹119.25 | ₹119.70 | ₹116.90 | ₹118.21 | 611,508 |
| 2026-07-20 | ₹118.00 | ₹119.90 | ₹117.80 | ₹118.88 | 628,471 |
| 2026-07-17 | ₹120.75 | ₹121.35 | ₹118.05 | ₹118.96 | 891,815 |
| 2026-07-16 | ₹120.54 | ₹121.55 | ₹118.00 | ₹120.61 | 1,107,840 |
| 2026-07-15 | ₹122.55 | ₹127.70 | ₹118.60 | ₹120.54 | 3,302,508 |
| 2026-07-14 | ₹121.00 | ₹123.03 | ₹118.50 | ₹122.21 | 1,665,668 |
| 2026-07-13 | ₹118.00 | ₹122.40 | ₹117.11 | ₹120.92 | 1,370,970 |
| 2026-07-10 | ₹119.19 | ₹121.80 | ₹117.01 | ₹118.65 | 1,225,124 |
| 2026-07-09 | ₹115.52 | ₹120.00 | ₹115.00 | ₹119.19 | 2,260,206 |
| 2026-07-08 | ₹112.48 | ₹119.50 | ₹111.50 | ₹114.38 | 2,926,080 |
| 2026-07-07 | ₹115.80 | ₹116.00 | ₹112.50 | ₹112.89 | 612,178 |
| 2026-07-06 | ₹115.00 | ₹115.80 | ₹111.80 | ₹114.65 | 1,000,965 |
| 2026-07-03 | ₹116.50 | ₹118.20 | ₹114.60 | ₹115.04 | 1,454,579 |
| 2026-07-02 | ₹109.54 | ₹116.58 | ₹109.54 | ₹115.27 | 2,413,416 |
| 2026-07-01 | ₹108.12 | ₹111.47 | ₹108.12 | ₹109.54 | 650,379 |
| 2026-06-30 | ₹110.55 | ₹114.80 | ₹107.88 | ₹108.46 | 1,638,151 |
| 2026-06-29 | ₹110.69 | ₹111.46 | ₹109.11 | ₹110.55 | 758,376 |
| 2026-06-25 | ₹113.00 | ₹113.90 | ₹110.16 | ₹110.69 | 788,202 |
| 2026-06-24 | ₹112.00 | ₹115.40 | ₹110.50 | ₹112.81 | 1,431,092 |
| 2026-06-23 | ₹113.25 | ₹113.59 | ₹109.75 | ₹110.31 | 882,650 |
| 2026-06-22 | ₹109.25 | ₹114.84 | ₹109.25 | ₹112.81 | 1,658,747 |
| 2026-06-19 | ₹107.96 | ₹110.50 | ₹107.00 | ₹109.64 | 661,996 |
| 2026-06-18 | ₹108.40 | ₹109.01 | ₹105.80 | ₹108.17 | 651,152 |
| 2026-06-17 | ₹106.50 | ₹109.30 | ₹105.25 | ₹107.64 | 600,764 |
| 2026-06-16 | ₹109.80 | ₹109.99 | ₹105.61 | ₹106.23 | 809,243 |
| 2026-06-15 | ₹110.80 | ₹111.00 | ₹108.00 | ₹109.17 | 736,043 |
| 2026-06-12 | ₹105.50 | ₹109.00 | ₹105.10 | ₹108.44 | 761,607 |
| 2026-06-11 | ₹104.75 | ₹106.09 | ₹102.75 | ₹103.79 | 636,850 |
| 2026-06-10 | ₹106.40 | ₹107.37 | ₹104.25 | ₹104.75 | 384,814 |
| 2026-06-09 | ₹106.90 | ₹107.49 | ₹105.20 | ₹106.36 | 517,053 |
| 2026-06-08 | ₹104.30 | ₹109.89 | ₹100.00 | ₹106.66 | 1,938,233 |
| 2026-06-05 | ₹105.99 | ₹107.00 | ₹105.50 | ₹105.71 | 504,350 |
| 2026-06-04 | ₹105.59 | ₹107.19 | ₹104.86 | ₹105.56 | 566,357 |
| 2026-06-03 | ₹104.57 | ₹106.70 | ₹102.85 | ₹105.63 | 756,377 |
| 2026-06-02 | ₹101.65 | ₹105.01 | ₹101.05 | ₹104.57 | 712,541 |
| 2026-06-01 | ₹104.69 | ₹105.40 | ₹101.18 | ₹102.30 | 986,815 |
| 2026-05-29 | ₹106.03 | ₹107.33 | ₹103.44 | ₹104.06 | 1,124,738 |
| 2026-05-27 | ₹107.00 | ₹107.99 | ₹105.10 | ₹106.83 | 1,242,217 |
| 2026-05-26 | ₹107.98 | ₹109.34 | ₹106.50 | ₹106.84 | 989,059 |
| 2026-05-25 | ₹108.44 | ₹110.38 | ₹107.05 | ₹107.42 | 1,059,585 |
| 2026-05-22 | ₹108.95 | ₹109.59 | ₹106.01 | ₹106.51 | 1,282,089 |
| 2026-05-21 | ₹111.00 | ₹112.19 | ₹108.00 | ₹108.25 | 1,070,160 |
| 2026-05-20 | ₹110.52 | ₹112.34 | ₹108.22 | ₹109.47 | 1,630,957 |
| 2026-05-19 | ₹108.00 | ₹112.50 | ₹107.50 | ₹109.97 | 1,462,927 |
| 2026-05-18 | ₹109.00 | ₹110.79 | ₹104.72 | ₹106.78 | 2,336,818 |
| 2026-05-15 | ₹113.50 | ₹113.79 | ₹110.64 | ₹111.07 | 1,116,224 |
| 2026-05-14 | ₹116.24 | ₹117.63 | ₹109.00 | ₹113.55 | 2,898,075 |
| 2026-05-13 | ₹114.00 | ₹116.85 | ₹112.51 | ₹113.99 | 2,618,609 |
| 2026-05-12 | ₹127.65 | ₹128.60 | ₹113.10 | ₹113.82 | 5,963,076 |
| 2026-05-11 | ₹136.00 | ₹141.32 | ₹128.15 | ₹129.13 | 12,907,867 |
| 2026-05-08 | ₹129.81 | ₹135.00 | ₹126.90 | ₹129.57 | 3,445,624 |
| 2026-05-07 | ₹122.25 | ₹130.50 | ₹122.23 | ₹129.00 | 3,358,919 |
| 2026-05-06 | ₹122.10 | ₹123.49 | ₹118.70 | ₹121.34 | 1,172,682 |
| 2026-05-05 | ₹122.49 | ₹123.77 | ₹119.34 | ₹121.25 | 761,553 |
| 2026-05-04 | ₹120.00 | ₹123.90 | ₹118.50 | ₹121.94 | 1,285,901 |
| 2026-04-30 | ₹121.24 | ₹121.24 | ₹118.01 | ₹118.71 | 721,649 |
| 2026-04-29 | ₹121.27 | ₹122.08 | ₹119.40 | ₹120.63 | 594,986 |
| 2026-04-28 | ₹122.60 | ₹125.90 | ₹119.50 | ₹120.31 | 1,107,824 |
| 2026-04-27 | ₹119.45 | ₹125.80 | ₹119.02 | ₹122.60 | 1,587,646 |
| 2026-04-24 | ₹119.25 | ₹120.00 | ₹117.20 | ₹118.14 | 624,300 |
| 2026-04-23 | ₹120.67 | ₹123.00 | ₹117.99 | ₹119.27 | 983,132 |
| 2026-04-22 | ₹120.00 | ₹121.90 | ₹119.00 | ₹120.67 | 790,204 |
| 2026-04-21 | ₹120.65 | ₹121.92 | ₹119.00 | ₹119.92 | 595,020 |
| 2026-04-20 | ₹123.13 | ₹123.13 | ₹118.50 | ₹120.05 | 1,096,782 |
| 2026-04-17 | ₹117.00 | ₹124.09 | ₹116.11 | ₹122.01 | 2,708,455 |
| 2026-04-16 | ₹118.20 | ₹119.28 | ₹115.00 | ₹116.43 | 781,406 |
| 2026-04-15 | ₹117.50 | ₹119.85 | ₹116.50 | ₹117.37 | 1,408,843 |
| 2026-04-13 | ₹109.33 | ₹115.74 | ₹108.70 | ₹115.41 | 1,709,720 |
| 2026-04-10 | ₹112.99 | ₹114.00 | ₹109.33 | ₹112.21 | 1,474,551 |
| 2026-04-09 | ₹114.10 | ₹116.00 | ₹111.38 | ₹111.99 | 1,003,151 |
| 2026-04-08 | ₹115.00 | ₹117.68 | ₹113.29 | ₹114.25 | 1,885,661 |
| 2026-04-07 | ₹107.00 | ₹113.99 | ₹102.65 | ₹112.73 | 2,996,494 |
| 2026-04-06 | ₹101.50 | ₹108.50 | ₹99.32 | ₹107.38 | 2,214,594 |
| 2026-04-02 | ₹97.00 | ₹102.39 | ₹95.01 | ₹100.87 | 1,878,958 |
| 2026-04-01 | ₹92.50 | ₹102.00 | ₹92.50 | ₹100.86 | 2,286,129 |
| 2026-03-30 | ₹93.00 | ₹93.84 | ₹90.00 | ₹90.45 | 1,605,780 |
| 2026-03-27 | ₹98.00 | ₹98.00 | ₹93.00 | ₹93.44 | 1,352,825 |
| 2026-03-25 | ₹94.70 | ₹98.28 | ₹94.30 | ₹95.29 | 1,145,815 |
| 2026-03-24 | ₹93.00 | ₹96.90 | ₹89.96 | ₹94.37 | 1,446,891 |
| 2026-03-23 | ₹93.50 | ₹93.50 | ₹90.00 | ₹90.94 | 983,941 |
| 2026-03-20 | ₹92.00 | ₹95.90 | ₹91.08 | ₹94.48 | 1,261,842 |
| 2026-03-19 | ₹91.00 | ₹92.70 | ₹89.91 | ₹90.41 | 951,080 |
| 2026-03-18 | ₹88.16 | ₹94.49 | ₹87.67 | ₹92.75 | 1,139,522 |
| 2026-03-17 | ₹87.40 | ₹88.79 | ₹86.75 | ₹88.16 | 813,301 |
| 2026-03-16 | ₹89.18 | ₹91.20 | ₹86.00 | ₹87.17 | 1,605,022 |
| 2026-03-13 | ₹91.88 | ₹92.22 | ₹87.96 | ₹89.18 | 1,040,458 |
| 2026-03-12 | ₹92.00 | ₹93.78 | ₹89.17 | ₹91.62 | 830,835 |
| 2026-03-11 | ₹93.50 | ₹94.60 | ₹89.77 | ₹91.45 | 1,548,595 |
| 2026-03-10 | ₹93.00 | ₹94.54 | ₹91.32 | ₹93.34 | 949,831 |
| 2026-03-09 | ₹93.50 | ₹93.60 | ₹88.22 | ₹89.52 | 1,250,245 |
| 2026-03-06 | ₹95.00 | ₹96.20 | ₹93.50 | ₹94.70 | 410,181 |
| 2026-03-05 | ₹95.50 | ₹96.50 | ₹93.79 | ₹95.45 | 388,746 |
| 2026-03-04 | ₹96.00 | ₹96.00 | ₹93.00 | ₹94.08 | 630,870 |
| 2026-03-02 | ₹92.00 | ₹99.60 | ₹92.00 | ₹97.18 | 971,891 |
| 2026-02-27 | ₹100.20 | ₹100.99 | ₹98.63 | ₹99.89 | 371,403 |
| 2026-02-26 | ₹102.00 | ₹102.65 | ₹100.50 | ₹100.79 | 541,798 |
| 2026-02-25 | ₹97.82 | ₹103.00 | ₹97.26 | ₹101.16 | 1,120,987 |
| 2026-02-24 | ₹102.79 | ₹102.79 | ₹96.45 | ₹97.34 | 1,299,629 |
| 2026-02-23 | ₹104.68 | ₹106.99 | ₹100.41 | ₹102.10 | 1,442,610 |
| 2026-02-20 | ₹103.00 | ₹106.60 | ₹101.71 | ₹103.85 | 1,934,208 |
| 2026-02-19 | ₹105.50 | ₹105.68 | ₹101.70 | ₹102.69 | 1,664,114 |
| 2026-02-18 | ₹96.34 | ₹103.84 | ₹96.34 | ₹102.56 | 2,076,207 |
| 2026-02-17 | ₹96.40 | ₹98.30 | ₹95.12 | ₹97.25 | 722,045 |
| 2026-02-16 | ₹100.25 | ₹100.25 | ₹95.60 | ₹96.40 | 784,383 |
| 2026-02-13 | ₹97.47 | ₹100.50 | ₹96.10 | ₹100.12 | 1,156,213 |
| 2026-02-12 | ₹95.50 | ₹99.46 | ₹94.86 | ₹98.50 | 1,318,360 |
| 2026-02-11 | ₹97.97 | ₹99.51 | ₹95.50 | ₹95.71 | 455,466 |
| 2026-02-10 | ₹97.90 | ₹99.00 | ₹96.30 | ₹97.51 | 1,084,679 |
| 2026-02-09 | ₹92.29 | ₹96.60 | ₹91.80 | ₹95.58 | 804,482 |
| 2026-02-06 | ₹91.79 | ₹92.27 | ₹90.05 | ₹91.54 | 287,083 |
| 2026-02-05 | ₹92.91 | ₹93.25 | ₹90.62 | ₹91.85 | 652,973 |
| 2026-02-04 | ₹91.99 | ₹93.49 | ₹90.00 | ₹92.91 | 368,763 |
| 2026-02-03 | ₹90.85 | ₹93.80 | ₹88.25 | ₹91.64 | 1,726,071 |
| 2026-02-02 | ₹86.95 | ₹89.00 | ₹85.99 | ₹88.24 | 441,543 |
| 2026-02-01 | ₹86.00 | ₹89.69 | ₹83.92 | ₹86.95 | 974,213 |
| 2026-01-30 | ₹90.00 | ₹92.00 | ₹87.58 | ₹90.66 | 715,465 |
| 2026-01-29 | ₹89.30 | ₹93.90 | ₹87.15 | ₹90.42 | 1,812,100 |
| 2026-01-28 | ₹83.05 | ₹88.90 | ₹82.75 | ₹88.28 | 619,430 |
| 2026-01-27 | ₹86.05 | ₹86.23 | ₹81.42 | ₹82.30 | 921,279 |
| 2026-01-23 | ₹87.95 | ₹87.95 | ₹84.32 | ₹86.23 | 585,064 |
| 2026-01-22 | ₹87.74 | ₹88.15 | ₹85.53 | ₹86.62 | 480,621 |
| 2026-01-21 | ₹88.78 | ₹89.20 | ₹82.48 | ₹83.98 | 1,509,687 |
| 2026-01-20 | ₹93.52 | ₹93.52 | ₹88.00 | ₹88.57 | 890,797 |
| 2026-01-19 | ₹93.52 | ₹94.00 | ₹91.25 | ₹93.28 | 701,729 |
| 2026-01-16 | ₹90.45 | ₹94.40 | ₹89.34 | ₹93.25 | 1,296,886 |
| 2026-01-14 | ₹89.52 | ₹90.79 | ₹89.43 | ₹89.75 | 392,199 |
| 2026-01-13 | ₹90.95 | ₹91.82 | ₹89.00 | ₹89.52 | 966,372 |
| 2026-01-12 | ₹92.63 | ₹92.63 | ₹89.55 | ₹90.54 | 1,021,173 |
| 2026-01-09 | ₹92.00 | ₹94.93 | ₹91.51 | ₹92.08 | 666,663 |
| 2026-01-08 | ₹95.28 | ₹96.00 | ₹91.90 | ₹92.60 | 882,027 |
| 2026-01-07 | ₹94.40 | ₹96.25 | ₹94.16 | ₹95.07 | 636,850 |
| 2026-01-06 | ₹94.14 | ₹95.00 | ₹92.70 | ₹94.16 | 1,184,708 |
| 2026-01-05 | ₹95.30 | ₹95.99 | ₹92.42 | ₹93.68 | 2,916,466 |
| 2026-01-02 | ₹96.90 | ₹102.22 | ₹90.63 | ₹97.53 | 11,235,327 |
| 2026-01-01 | ₹96.75 | ₹98.50 | ₹93.92 | ₹96.13 | 537,826 |
Sambhv Steel Tubes Share Price Performance Analysis (Jul 2025 - Sep 2026)
SAMBHV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+53.51%
₹96.13 → ₹147.57
Year to Date
Price Volatility
12.48%
Low Volatility
Year to Date
Average Daily Volume
1,621,827
Year to Date Average
NSE Exchange
Sambhv Steel Tubes Share Price History – Frequently Asked Questions
Common questions about SAMBHV historical data and records. Review SAMBHV PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sambhv Steel Tubes (SAMBHV)?
The all-time high share price of Sambhv Steel Tubes was ₹150.99 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Sambhv Steel Tubes (SAMBHV)?
The all-time low share price of Sambhv Steel Tubes was ₹81.42 recorded on January 27, 2026 on the NSE exchange.
How can I download SAMBHV historical share price data?
You can download Sambhv Steel Tubes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAMBHV shares?
The highest trading volume day for Sambhv Steel Tubes was 73,414,272 shares traded on July 09, 2025 on the NSE exchange, with share price at ₹120.78.