Sinnar Bidi Udyog Limited (BOM:509887)
India · Delayed Price · Currency is INR 718.20
+34.20 (5.00%)
At close: Aug 21, 2026
Sinnar Bidi Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 695.00 | 766.00 | 694.05 | 766.00 | 766.00 | 4.85% | 10 |
| Jul 6, 2026 | 807.45 | 807.45 | 730.55 | 730.55 | 730.55 | -5.00% | 8 |
| Jul 3, 2026 | 748.20 | 769.00 | 748.20 | 769.00 | 769.00 | -2.36% | 9 |
| Jul 2, 2026 | 788.60 | 788.60 | 713.50 | 787.55 | 787.55 | 4.86% | 24 |
| Jul 1, 2026 | 803.15 | 803.15 | 726.75 | 751.05 | 751.05 | -1.82% | 29 |
| Jun 30, 2026 | 704.90 | 764.95 | 704.90 | 764.95 | 764.95 | 3.09% | 95 |
| Jun 29, 2026 | 727.55 | 803.00 | 726.75 | 742.00 | 742.00 | -3.01% | 12 |
| Jun 25, 2026 | 731.50 | 765.00 | 731.50 | 765.00 | 765.00 | -0.65% | 17 |
| Jun 22, 2026 | 808.50 | 808.50 | 770.00 | 770.00 | 770.00 | - | 13 |
| Jun 17, 2026 | 766.70 | 770.00 | 766.65 | 770.00 | 770.00 | -4.58% | 14 |
| Jun 11, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 4.87% | 10 |
| Jun 9, 2026 | 769.50 | 769.50 | 769.50 | 769.50 | 769.50 | -5.00% | 20 |
| Jun 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 2 |
| May 27, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 6 |
| May 26, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.89% | 3 |
| May 21, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 2 |
| May 18, 2026 | 755.00 | 795.00 | 751.45 | 795.00 | 795.00 | 0.51% | 10 |
| May 15, 2026 | 874.15 | 874.15 | 790.95 | 791.00 | 791.00 | -4.99% | 29 |
| May 14, 2026 | 832.55 | 832.55 | 832.55 | 832.55 | 832.55 | 4.99% | 3 |
| May 13, 2026 | 792.95 | 792.95 | 792.95 | 792.95 | 792.95 | 5.00% | 10 |
| May 12, 2026 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | 5.00% | 51 |
| May 11, 2026 | 719.25 | 719.25 | 719.25 | 719.25 | 719.25 | 5.00% | 62 |
| Apr 22, 2026 | 686.00 | 686.00 | 685.00 | 685.00 | 685.00 | -0.15% | 15 |
| Apr 21, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -2.83% | 1 |
| Apr 17, 2026 | 706.45 | 706.45 | 706.00 | 706.00 | 706.00 | -0.06% | 21 |