Sinnar Bidi Udyog Limited (BOM:509887)
India · Delayed Price · Currency is INR 566.70
-28.10 (-4.72%)
At close: Nov 8, 2026
Sinnar Bidi Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 566.70 | 566.70 | 566.70 | 566.70 | 566.70 | -4.72% | 1 |
| Nov 6, 2026 | 630.00 | 630.00 | 594.80 | 594.80 | 594.80 | -3.76% | 6 |
| Nov 5, 2026 | 618.05 | 618.05 | 618.05 | 618.05 | 618.05 | 4.99% | 1 |
| Nov 4, 2026 | 588.65 | 588.65 | 588.65 | 588.65 | 588.65 | 4.99% | 5 |
| Nov 2, 2026 | 560.65 | 560.65 | 560.65 | 560.65 | 560.65 | -5.00% | 25 |
| Oct 29, 2026 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | -4.97% | 1 |
| Oct 28, 2026 | 590.00 | 621.00 | 590.00 | 621.00 | 621.00 | - | 11 |
| Oct 27, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | 4 |
| Oct 26, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | 9 |
| Oct 22, 2026 | 650.35 | 650.35 | 621.00 | 621.00 | 621.00 | -4.51% | 38 |
| Oct 21, 2026 | 650.35 | 650.35 | 650.35 | 650.35 | 650.35 | 5.00% | 19 |
| Oct 19, 2026 | 601.00 | 619.40 | 600.00 | 619.40 | 619.40 | 4.99% | 54 |
| Oct 16, 2026 | 620.00 | 620.00 | 589.10 | 589.95 | 589.95 | -4.85% | 18 |
| Oct 15, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -3.43% | 5 |
| Oct 14, 2026 | 642.05 | 642.05 | 642.00 | 642.00 | 642.00 | -4.89% | 8 |
| Oct 9, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 4.61% | 1 |
| Oct 8, 2026 | 645.30 | 645.30 | 645.25 | 645.25 | 645.25 | -4.55% | 14 |
| Sep 24, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | -2.00% | 1 |
| Sep 9, 2026 | 689.80 | 689.80 | 689.80 | 689.80 | 689.80 | -0.01% | 10 |
| Sep 8, 2026 | 689.85 | 689.85 | 689.85 | 689.85 | 689.85 | 3.12% | 8 |
| Sep 7, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0.03% | 1 |
| Sep 4, 2026 | 694.00 | 695.00 | 668.80 | 668.80 | 668.80 | -5.00% | 20 |
| Aug 27, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -4.86% | 10 |
| Aug 26, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.33% | 3 |
| Aug 25, 2026 | 685.00 | 750.00 | 682.80 | 750.00 | 750.00 | 4.43% | 11 |
| Aug 21, 2026 | 664.00 | 718.20 | 649.80 | 718.20 | 718.20 | 5.00% | 49 |
| Aug 20, 2026 | 719.95 | 719.95 | 684.00 | 684.00 | 684.00 | -4.99% | 24 |
| Aug 19, 2026 | 680.00 | 719.95 | 680.00 | 719.95 | 719.95 | 4.95% | 51 |
| Aug 18, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 4.89% | 6 |
| Aug 17, 2026 | 618.30 | 654.00 | 618.30 | 654.00 | 654.00 | 4.99% | 53 |
| Aug 14, 2026 | 672.80 | 672.80 | 613.00 | 622.90 | 622.90 | -2.79% | 129 |
| Aug 13, 2026 | 654.50 | 654.50 | 640.80 | 640.80 | 640.80 | -5.00% | 3 |
| Aug 12, 2026 | 690.00 | 690.00 | 674.50 | 674.50 | 674.50 | -5.00% | 4 |
| Aug 6, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 2 |
| Aug 5, 2026 | 705.00 | 715.00 | 697.00 | 710.00 | 710.00 | 0.01% | 55 |
| Aug 4, 2026 | 722.00 | 722.00 | 704.05 | 709.95 | 709.95 | -1.67% | 56 |
| Aug 3, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 15 |
| Jul 27, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 1 |
| Jul 23, 2026 | 658.00 | 722.00 | 653.60 | 722.00 | 722.00 | 4.94% | 64 |
| Jul 22, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -4.97% | 2 |
| Jul 21, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | 1 |
| Jul 20, 2026 | 696.90 | 724.00 | 690.00 | 724.00 | 724.00 | 4.93% | 12 |
| Jul 17, 2026 | 688.00 | 690.00 | 688.00 | 690.00 | 690.00 | 0.70% | 20 |
| Jul 16, 2026 | 688.05 | 688.05 | 685.20 | 685.20 | 685.20 | -5.00% | 59 |
| Jul 15, 2026 | 756.00 | 793.00 | 717.65 | 721.25 | 721.25 | -4.52% | 62 |
| Jul 14, 2026 | 834.50 | 834.50 | 755.40 | 755.40 | 755.40 | -5.00% | 11 |
| Jul 13, 2026 | 853.70 | 853.70 | 795.15 | 795.15 | 795.15 | -5.00% | 11 |
| Jul 10, 2026 | 798.50 | 837.00 | 759.05 | 837.00 | 837.00 | 4.76% | 49 |
| Jul 9, 2026 | 725.05 | 799.00 | 724.10 | 799.00 | 799.00 | 4.83% | 14 |
| Jul 8, 2026 | 762.20 | 762.20 | 762.20 | 762.20 | 762.20 | -0.50% | 3 |