Sulabh Engineers & Services Limited (BOM:508969)
India · Delayed Price · Currency is INR 2.980
-0.010 (-0.33%)
At close: Oct 30, 2025
BOM:508969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | -0.33% | 35,751 |
| Oct 29, 2025 | 2.97 | 3.08 | 2.97 | 2.99 | 2.99 | -2.29% | 44,057 |
| Oct 28, 2025 | 3.06 | 3.08 | 2.96 | 3.06 | 3.06 | 2.00% | 75,532 |
| Oct 27, 2025 | 3.08 | 3.09 | 2.95 | 3.00 | 3.00 | -0.66% | 64,226 |
| Oct 24, 2025 | 3.08 | 3.08 | 2.97 | 3.02 | 3.02 | -0.98% | 54,190 |
| Oct 23, 2025 | 3.13 | 3.13 | 2.98 | 3.05 | 3.05 | -0.65% | 52,000 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | 2.33% | 6,213 |
| Oct 20, 2025 | 3.03 | 3.15 | 3.00 | 3.00 | 3.00 | 1.35% | 26,685 |
| Oct 17, 2025 | 3.10 | 3.10 | 2.93 | 2.96 | 2.96 | - | 44,278 |
| Oct 16, 2025 | 2.95 | 3.05 | 2.95 | 2.96 | 2.96 | -1.99% | 55,085 |
| Oct 15, 2025 | 3.10 | 3.19 | 2.81 | 3.02 | 3.02 | -0.66% | 53,185 |
| Oct 14, 2025 | 3.04 | 3.19 | 3.03 | 3.04 | 3.04 | 0.33% | 73,806 |
| Oct 13, 2025 | 3.07 | 3.20 | 3.03 | 3.03 | 3.03 | -1.62% | 74,249 |
| Oct 10, 2025 | 3.03 | 3.23 | 3.03 | 3.08 | 3.08 | -3.45% | 111,715 |
| Oct 9, 2025 | 3.45 | 3.45 | 3.17 | 3.19 | 3.19 | -4.49% | 119,972 |
| Oct 8, 2025 | 3.36 | 3.48 | 3.28 | 3.34 | 3.34 | -1.18% | 20,624 |
| Oct 7, 2025 | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | -0.88% | 2,998 |
| Oct 6, 2025 | 3.43 | 3.43 | 3.36 | 3.41 | 3.41 | 1.49% | 11,484 |
| Oct 3, 2025 | 3.37 | 3.44 | 3.35 | 3.36 | 3.36 | -1.18% | 13,194 |
| Oct 1, 2025 | 3.38 | 3.49 | 3.33 | 3.40 | 3.40 | 0.89% | 21,584 |
| Sep 30, 2025 | 3.31 | 3.45 | 3.31 | 3.37 | 3.37 | 1.20% | 8,010 |
| Sep 29, 2025 | 3.30 | 3.42 | 3.30 | 3.33 | 3.33 | -1.48% | 6,762 |
| Sep 26, 2025 | 3.47 | 3.47 | 3.34 | 3.38 | 3.38 | -0.88% | 7,469 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.32 | 3.41 | 3.41 | 1.19% | 329,441 |
| Sep 24, 2025 | 3.30 | 3.42 | 3.30 | 3.37 | 3.37 | 0.90% | 14,175 |
| Sep 23, 2025 | 3.43 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 12,824 |
| Sep 22, 2025 | 3.40 | 3.44 | 3.35 | 3.40 | 3.40 | -0.87% | 24,233 |
| Sep 19, 2025 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | -0.58% | 11,137 |
| Sep 18, 2025 | 3.45 | 3.47 | 3.39 | 3.45 | 3.45 | 1.77% | 41,873 |
| Sep 17, 2025 | 3.37 | 3.47 | 3.34 | 3.39 | 3.39 | 0.59% | 31,297 |
| Sep 16, 2025 | 3.41 | 3.41 | 3.30 | 3.37 | 3.37 | -0.59% | 20,460 |
| Sep 15, 2025 | 3.40 | 3.43 | 3.38 | 3.39 | 3.39 | -0.29% | 29,046 |
| Sep 12, 2025 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.87% | 13,069 |
| Sep 11, 2025 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | 0.29% | 9,789 |
| Sep 10, 2025 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | 0.59% | 42,685 |
| Sep 9, 2025 | 3.39 | 3.46 | 3.36 | 3.40 | 3.40 | 1.19% | 13,706 |
| Sep 8, 2025 | 3.45 | 3.48 | 3.35 | 3.36 | 3.36 | -0.59% | 11,112 |
| Sep 5, 2025 | 3.41 | 3.49 | 3.30 | 3.38 | 3.38 | -0.88% | 35,747 |
| Sep 4, 2025 | 3.52 | 3.52 | 3.32 | 3.41 | 3.41 | -0.87% | 19,179 |
| Sep 3, 2025 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 7,492 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | 1.46% | 11,313 |
| Sep 1, 2025 | 3.38 | 3.53 | 3.38 | 3.42 | 3.42 | -0.29% | 394,249 |
| Aug 29, 2025 | 3.57 | 3.57 | 3.39 | 3.43 | 3.43 | 0.59% | 8,829 |
| Aug 28, 2025 | 3.37 | 3.51 | 3.37 | 3.41 | 3.41 | 1.19% | 22,656 |
| Aug 26, 2025 | 3.59 | 3.59 | 3.36 | 3.37 | 3.37 | -4.26% | 26,328 |
| Aug 25, 2025 | 3.54 | 3.55 | 3.43 | 3.52 | 3.52 | 3.83% | 37,678 |
| Aug 22, 2025 | 3.36 | 3.51 | 3.36 | 3.39 | 3.39 | -0.88% | 28,878 |
| Aug 21, 2025 | 3.33 | 3.50 | 3.33 | 3.42 | 3.42 | 0.59% | 6,889 |
| Aug 20, 2025 | 3.31 | 3.42 | 3.31 | 3.40 | 3.40 | 0.89% | 6,417 |
| Aug 19, 2025 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | - | 22,192 |