Sulabh Engineers & Services Limited (BOM:508969)
India · Delayed Price · Currency is INR 3.440
-0.060 (-1.71%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.35 | 3.53 | 3.31 | 3.44 | 3.44 | -1.71% | 48,031 |
| Jul 31, 2025 | 3.32 | 3.65 | 3.32 | 3.50 | 3.50 | 0.29% | 15,196 |
| Jul 30, 2025 | 3.68 | 3.68 | 3.40 | 3.49 | 3.49 | -1.41% | 31,487 |
| Jul 29, 2025 | 3.50 | 3.61 | 3.47 | 3.54 | 3.54 | -0.84% | 8,942 |
| Jul 28, 2025 | 3.46 | 3.67 | 3.35 | 3.57 | 3.57 | -1.11% | 34,473 |
| Jul 25, 2025 | 3.53 | 3.68 | 3.51 | 3.61 | 3.61 | -1.10% | 31,784 |
| Jul 24, 2025 | 3.67 | 3.68 | 3.60 | 3.65 | 3.65 | 1.39% | 30,969 |
| Jul 23, 2025 | 3.52 | 3.65 | 3.52 | 3.60 | 3.60 | - | 19,079 |
| Jul 22, 2025 | 3.87 | 3.88 | 3.51 | 3.60 | 3.60 | -2.70% | 70,378 |
| Jul 21, 2025 | 3.61 | 4.22 | 3.55 | 3.70 | 3.70 | 5.11% | 648,250 |
| Jul 18, 2025 | 3.47 | 3.62 | 3.47 | 3.52 | 3.52 | -0.85% | 32,914 |
| Jul 17, 2025 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | -1.11% | 86,436 |
| Jul 16, 2025 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | 1.99% | 15,337 |
| Jul 15, 2025 | 3.65 | 3.65 | 3.47 | 3.52 | 3.52 | -0.28% | 18,892 |
| Jul 14, 2025 | 3.65 | 3.65 | 3.43 | 3.53 | 3.53 | -1.67% | 19,305 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.50 | 3.59 | 3.59 | -1.37% | 22,512 |
| Jul 10, 2025 | 3.59 | 3.65 | 3.52 | 3.64 | 3.64 | 1.39% | 5,811 |
| Jul 9, 2025 | 3.71 | 3.71 | 3.22 | 3.59 | 3.59 | -2.18% | 91,698 |
| Jul 8, 2025 | 3.70 | 3.75 | 3.60 | 3.67 | 3.67 | 0.27% | 54,815 |
| Jul 7, 2025 | 3.54 | 3.67 | 3.54 | 3.66 | 3.66 | 1.10% | 22,903 |
| Jul 4, 2025 | 3.53 | 3.67 | 3.53 | 3.62 | 3.62 | 0.84% | 60,758 |
| Jul 3, 2025 | 3.68 | 3.68 | 3.50 | 3.59 | 3.59 | -0.83% | 30,859 |
| Jul 2, 2025 | 3.65 | 3.89 | 3.35 | 3.62 | 3.62 | -1.09% | 134,255 |
| Jul 1, 2025 | 3.77 | 3.77 | 3.64 | 3.66 | 3.66 | -1.08% | 17,602 |
| Jun 30, 2025 | 3.59 | 3.74 | 3.52 | 3.70 | 3.70 | 3.35% | 25,248 |
| Jun 27, 2025 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | 0.85% | 11,030 |
| Jun 26, 2025 | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -1.39% | 11,245 |
| Jun 25, 2025 | 3.56 | 3.63 | 3.47 | 3.60 | 3.60 | 1.12% | 19,145 |
| Jun 24, 2025 | 3.59 | 3.64 | 3.50 | 3.56 | 3.56 | 0.56% | 27,963 |
| Jun 23, 2025 | 3.63 | 3.63 | 3.36 | 3.54 | 3.54 | -0.56% | 32,931 |
| Jun 20, 2025 | 3.45 | 3.67 | 3.45 | 3.56 | 3.56 | 0.56% | 26,175 |
| Jun 19, 2025 | 3.43 | 3.64 | 3.43 | 3.54 | 3.54 | -0.56% | 29,721 |
| Jun 18, 2025 | 3.58 | 3.69 | 3.50 | 3.56 | 3.56 | -0.84% | 20,781 |
| Jun 17, 2025 | 3.68 | 3.79 | 3.56 | 3.59 | 3.59 | -2.45% | 49,911 |
| Jun 16, 2025 | 3.79 | 3.79 | 3.56 | 3.68 | 3.68 | -2.90% | 7,513 |
| Jun 13, 2025 | 3.83 | 3.92 | 3.65 | 3.79 | 3.79 | 0.53% | 42,489 |
| Jun 12, 2025 | 3.79 | 3.95 | 3.65 | 3.77 | 3.77 | 1.07% | 55,101 |
| Jun 11, 2025 | 3.55 | 3.78 | 3.55 | 3.73 | 3.73 | 3.32% | 80,294 |
| Jun 10, 2025 | 3.59 | 3.63 | 3.52 | 3.61 | 3.61 | 1.40% | 18,483 |
| Jun 9, 2025 | 3.62 | 3.62 | 3.51 | 3.56 | 3.56 | -0.56% | 11,141 |
| Jun 6, 2025 | 3.47 | 3.60 | 3.47 | 3.58 | 3.58 | 1.42% | 26,719 |
| Jun 5, 2025 | 3.58 | 3.58 | 3.47 | 3.53 | 3.53 | -1.12% | 9,099 |
| Jun 4, 2025 | 3.62 | 3.62 | 3.50 | 3.57 | 3.57 | 0.85% | 10,089 |
| Jun 3, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -0.84% | 31,670 |
| Jun 2, 2025 | 3.57 | 3.57 | 3.35 | 3.57 | 3.57 | 2.88% | 36,881 |
| May 30, 2025 | 3.61 | 3.61 | 3.42 | 3.47 | 3.47 | 0.58% | 21,454 |
| May 29, 2025 | 3.59 | 3.59 | 3.21 | 3.45 | 3.45 | -2.54% | 80,501 |
| May 28, 2025 | 3.51 | 3.56 | 3.46 | 3.54 | 3.54 | 0.85% | 22,816 |
| May 27, 2025 | 3.50 | 3.58 | 3.42 | 3.51 | 3.51 | -1.13% | 37,803 |
| May 26, 2025 | 3.58 | 3.66 | 3.50 | 3.55 | 3.55 | -0.84% | 84,397 |