Sulabh Engineers & Services Limited (BOM:508969)
India · Delayed Price · Currency is INR 3.170
+0.050 (1.60%)
At close: May 25, 2026
BOM:508969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | 1.60% | 16,202 |
| May 22, 2026 | 3.13 | 3.21 | 3.09 | 3.12 | 3.12 | 1.63% | 11,766 |
| May 21, 2026 | 3.01 | 3.19 | 3.01 | 3.07 | 3.07 | -0.65% | 20,298 |
| May 20, 2026 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | - | 3,762 |
| May 19, 2026 | 3.15 | 3.15 | 3.01 | 3.09 | 3.09 | -0.32% | 10,796 |
| May 18, 2026 | 3.15 | 3.15 | 2.98 | 3.10 | 3.10 | -1.27% | 16,572 |
| May 15, 2026 | 3.23 | 3.23 | 3.07 | 3.14 | 3.14 | -0.32% | 6,505 |
| May 14, 2026 | 3.11 | 3.17 | 3.03 | 3.15 | 3.15 | 0.64% | 33,479 |
| May 13, 2026 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 1.95% | 20,856 |
| May 12, 2026 | 3.41 | 3.41 | 3.01 | 3.07 | 3.07 | -2.85% | 30,658 |
| May 11, 2026 | 3.43 | 3.44 | 3.10 | 3.16 | 3.16 | -2.47% | 21,118 |
| May 8, 2026 | 3.09 | 3.49 | 3.09 | 3.24 | 3.24 | 3.18% | 54,165 |
| May 7, 2026 | 3.10 | 3.28 | 3.06 | 3.14 | 3.14 | 0.64% | 16,781 |
| May 6, 2026 | 3.30 | 3.40 | 2.80 | 3.12 | 3.12 | -6.02% | 209,064 |
| May 5, 2026 | 3.45 | 3.46 | 3.22 | 3.32 | 3.32 | -2.06% | 41,596 |
| May 4, 2026 | 3.36 | 3.70 | 3.06 | 3.39 | 3.39 | 4.31% | 67,198 |
| Apr 30, 2026 | 3.09 | 3.32 | 3.09 | 3.25 | 3.25 | 7.26% | 76,990 |
| Apr 29, 2026 | 3.03 | 3.14 | 2.92 | 3.03 | 3.03 | 1.00% | 25,681 |
| Apr 28, 2026 | 3.25 | 3.32 | 2.86 | 3.00 | 3.00 | -5.96% | 50,940 |
| Apr 27, 2026 | 3.20 | 3.28 | 3.11 | 3.19 | 3.19 | -0.31% | 10,857 |
| Apr 24, 2026 | 3.21 | 3.33 | 3.10 | 3.20 | 3.20 | -0.93% | 19,055 |
| Apr 23, 2026 | 3.23 | 3.29 | 3.16 | 3.23 | 3.23 | -1.52% | 13,103 |
| Apr 22, 2026 | 3.50 | 3.50 | 3.23 | 3.28 | 3.28 | -1.20% | 47,748 |
| Apr 21, 2026 | 3.36 | 3.40 | 3.01 | 3.32 | 3.32 | - | 368,484 |
| Apr 20, 2026 | 3.10 | 3.39 | 3.01 | 3.32 | 3.32 | 11.04% | 112,158 |
| Apr 17, 2026 | 2.72 | 3.07 | 2.70 | 2.99 | 2.99 | 7.55% | 62,491 |
| Apr 16, 2026 | 2.82 | 2.82 | 2.70 | 2.78 | 2.78 | -0.36% | 32,007 |
| Apr 15, 2026 | 2.80 | 2.80 | 2.69 | 2.79 | 2.79 | 3.33% | 39,674 |
| Apr 13, 2026 | 2.65 | 2.74 | 2.56 | 2.70 | 2.70 | - | 29,588 |
| Apr 10, 2026 | 2.78 | 2.78 | 2.50 | 2.70 | 2.70 | 0.75% | 95,547 |
| Apr 9, 2026 | 2.79 | 2.79 | 2.50 | 2.68 | 2.68 | 1.52% | 17,623 |
| Apr 8, 2026 | 2.60 | 2.83 | 2.36 | 2.64 | 2.64 | 5.60% | 60,070 |
| Apr 7, 2026 | 2.29 | 2.51 | 2.25 | 2.50 | 2.50 | 6.84% | 12,854 |
| Apr 6, 2026 | 2.34 | 2.40 | 2.22 | 2.34 | 2.34 | 0.43% | 15,219 |
| Apr 2, 2026 | 2.37 | 2.42 | 2.22 | 2.33 | 2.33 | -1.69% | 19,969 |
| Apr 1, 2026 | 2.20 | 2.37 | 2.20 | 2.37 | 2.37 | 7.73% | 9,322 |
| Mar 30, 2026 | 2.20 | 2.39 | 2.05 | 2.20 | 2.20 | -1.79% | 29,287 |
| Mar 27, 2026 | 2.28 | 2.41 | 2.17 | 2.24 | 2.24 | -0.88% | 11,126 |
| Mar 25, 2026 | 2.33 | 2.44 | 2.21 | 2.26 | 2.26 | -4.64% | 34,511 |
| Mar 24, 2026 | 2.37 | 2.55 | 2.33 | 2.37 | 2.37 | 0.42% | 30,948 |
| Mar 23, 2026 | 2.49 | 2.59 | 2.33 | 2.36 | 2.36 | -3.28% | 33,040 |
| Mar 20, 2026 | 2.32 | 2.56 | 2.32 | 2.44 | 2.44 | 0.41% | 14,163 |
| Mar 19, 2026 | 2.59 | 2.59 | 2.32 | 2.43 | 2.43 | -2.02% | 11,664 |
| Mar 18, 2026 | 2.32 | 2.60 | 2.32 | 2.48 | 2.48 | 6.90% | 10,766 |
| Mar 17, 2026 | 2.37 | 2.44 | 2.24 | 2.32 | 2.32 | - | 8,883 |
| Mar 16, 2026 | 2.43 | 2.45 | 2.23 | 2.32 | 2.32 | -2.52% | 10,910 |
| Mar 13, 2026 | 2.47 | 2.47 | 2.32 | 2.38 | 2.38 | 1.71% | 18,440 |
| Mar 12, 2026 | 2.42 | 2.47 | 2.32 | 2.34 | 2.34 | -1.68% | 17,404 |
| Mar 11, 2026 | 2.33 | 2.42 | 2.28 | 2.38 | 2.38 | 4.39% | 20,035 |
| Mar 10, 2026 | 2.28 | 2.33 | 2.24 | 2.28 | 2.28 | - | 13,794 |