Sulabh Engineers & Services Limited (BOM:508969)
India · Delayed Price · Currency is INR 3.010
+0.160 (5.61%)
At close: Jul 6, 2026
BOM:508969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2.85 | 3.15 | 2.84 | 3.01 | 3.01 | 5.61% | 20,888 |
| Jul 3, 2026 | 2.68 | 3.26 | 2.65 | 2.85 | 2.85 | 4.78% | 55,784 |
| Jul 2, 2026 | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | - | 5,855 |
| Jul 1, 2026 | 2.67 | 2.80 | 2.65 | 2.72 | 2.72 | -1.09% | 16,109 |
| Jun 30, 2026 | 2.79 | 2.79 | 2.72 | 2.75 | 2.75 | -1.08% | 3,894 |
| Jun 29, 2026 | 2.78 | 2.84 | 2.74 | 2.78 | 2.78 | 1.83% | 11,658 |
| Jun 25, 2026 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -2.50% | 5,435 |
| Jun 24, 2026 | 2.74 | 2.88 | 2.58 | 2.80 | 2.80 | 1.45% | 16,523 |
| Jun 23, 2026 | 2.85 | 2.85 | 2.74 | 2.76 | 2.76 | -1.43% | 17,740 |
| Jun 22, 2026 | 2.75 | 2.89 | 2.75 | 2.80 | 2.80 | 2.19% | 10,050 |
| Jun 19, 2026 | 2.70 | 2.90 | 2.70 | 2.74 | 2.74 | -0.36% | 19,081 |
| Jun 18, 2026 | 2.74 | 2.83 | 2.66 | 2.75 | 2.75 | 0.73% | 23,720 |
| Jun 17, 2026 | 2.57 | 2.87 | 2.57 | 2.73 | 2.73 | 1.49% | 62,128 |
| Jun 16, 2026 | 2.74 | 2.88 | 2.44 | 2.69 | 2.69 | - | 40,012 |
| Jun 15, 2026 | 2.70 | 2.83 | 2.60 | 2.69 | 2.69 | 3.46% | 7,163 |
| Jun 12, 2026 | 2.60 | 2.67 | 2.52 | 2.60 | 2.60 | 2.77% | 7,617 |
| Jun 11, 2026 | 2.60 | 2.69 | 2.51 | 2.53 | 2.53 | -1.94% | 9,231 |
| Jun 10, 2026 | 2.70 | 2.83 | 2.51 | 2.58 | 2.58 | -5.15% | 45,241 |
| Jun 9, 2026 | 2.70 | 2.82 | 2.69 | 2.72 | 2.72 | 0.74% | 5,222 |
| Jun 8, 2026 | 2.72 | 2.82 | 2.60 | 2.70 | 2.70 | -0.74% | 10,956 |
| Jun 5, 2026 | 2.72 | 2.84 | 2.68 | 2.72 | 2.72 | -0.37% | 43,047 |
| Jun 4, 2026 | 3.08 | 3.08 | 2.55 | 2.73 | 2.73 | -9.60% | 188,515 |
| Jun 3, 2026 | 3.07 | 3.11 | 3.01 | 3.02 | 3.02 | -1.95% | 9,873 |
| Jun 2, 2026 | 2.96 | 3.13 | 2.96 | 3.08 | 3.08 | 1.32% | 22,497 |
| Jun 1, 2026 | 3.19 | 3.39 | 2.92 | 3.04 | 3.04 | -1.94% | 26,283 |
| May 29, 2026 | 3.20 | 3.20 | 3.02 | 3.10 | 3.10 | 1.97% | 20,097 |
| May 27, 2026 | 3.09 | 3.20 | 2.97 | 3.04 | 3.04 | -1.62% | 18,621 |
| May 26, 2026 | 3.21 | 3.21 | 3.00 | 3.09 | 3.09 | -2.52% | 29,846 |
| 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 |