Sinnar Bidi Udyog Limited (BOM:509887)
India · Delayed Price · Currency is INR 791.00
-41.55 (-4.99%)
At close: May 15, 2026
Sinnar Bidi Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 706.45 | 706.45 | 706.45 | 706.45 | 706.45 | -5.00% | 2 |
| Apr 10, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -5.00% | 73 |
| Apr 9, 2026 | 782.70 | 782.70 | 782.70 | 782.70 | 782.70 | -4.99% | 4 |
| Apr 8, 2026 | 823.85 | 823.85 | 823.85 | 823.85 | 823.85 | -5.00% | 2 |
| Apr 6, 2026 | 958.40 | 958.40 | 867.20 | 867.20 | 867.20 | -5.00% | 2 |
| Mar 19, 2026 | 912.80 | 912.80 | 912.80 | 912.80 | 912.80 | 4.99% | 1 |
| Mar 17, 2026 | 869.40 | 869.40 | 869.40 | 869.40 | 869.40 | 5.00% | 1 |
| Mar 13, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -4.34% | 6 |
| Mar 12, 2026 | 865.55 | 865.55 | 865.55 | 865.55 | 865.55 | -5.00% | 3 |
| Mar 11, 2026 | 919.95 | 919.95 | 911.10 | 911.10 | 911.10 | 3.82% | 2 |
| Mar 10, 2026 | 877.55 | 877.55 | 877.55 | 877.55 | 877.55 | 5.00% | 1 |
| Mar 6, 2026 | 835.80 | 835.80 | 835.80 | 835.80 | 835.80 | 5.00% | 1 |
| Mar 2, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 5.00% | 1 |
| Feb 27, 2026 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | 5.00% | 1 |
| Feb 25, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 5.00% | 1 |
| Feb 24, 2026 | 687.65 | 687.65 | 687.65 | 687.65 | 687.65 | 4.99% | 1 |
| Feb 23, 2026 | 630.00 | 654.95 | 623.00 | 654.95 | 654.95 | 4.99% | 33 |
| Feb 20, 2026 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | -5.00% | 1 |
| Feb 19, 2026 | 636.50 | 656.60 | 636.50 | 656.60 | 656.60 | -2.00% | 4 |
| Feb 18, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -4.65% | 16 |
| Feb 17, 2026 | 702.65 | 702.65 | 702.65 | 702.65 | 702.65 | -5.00% | 6 |
| Feb 16, 2026 | 739.60 | 739.60 | 739.60 | 739.60 | 739.60 | -5.00% | 5 |
| Feb 13, 2026 | 704.40 | 778.50 | 704.40 | 778.50 | 778.50 | 5.00% | 103 |
| Feb 12, 2026 | 741.45 | 741.45 | 741.45 | 741.45 | 741.45 | -5.00% | 5 |
| Feb 11, 2026 | 780.45 | 780.45 | 780.45 | 780.45 | 780.45 | -5.00% | 6 |
| Feb 10, 2026 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | -5.00% | 2 |
| Feb 9, 2026 | 864.70 | 864.70 | 864.70 | 864.70 | 864.70 | -5.00% | 1 |
| Feb 4, 2026 | 910.20 | 910.20 | 910.20 | 910.20 | 910.20 | -2.00% | 1 |
| Feb 3, 2026 | 928.75 | 928.75 | 928.75 | 928.75 | 928.75 | -2.00% | 2 |
| Feb 2, 2026 | 947.70 | 947.70 | 947.70 | 947.70 | 947.70 | -2.00% | 1 |
| Jan 29, 2026 | 968.00 | 968.00 | 967.00 | 967.00 | 967.00 | -0.32% | 3 |
| Jan 23, 2026 | 975.00 | 975.00 | 928.60 | 970.15 | 970.15 | 4.47% | 82 |
| Jan 22, 2026 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | 5.00% | 10 |
| Jan 21, 2026 | 880.00 | 884.40 | 860.00 | 884.40 | 884.40 | 5.00% | 139 |
| Jan 20, 2026 | 802.20 | 842.30 | 762.10 | 842.30 | 842.30 | 5.00% | 84 |
| Jan 19, 2026 | 802.20 | 802.20 | 800.00 | 802.20 | 802.20 | - | 13 |
| Jan 16, 2026 | 802.20 | 802.20 | 802.20 | 802.20 | 802.20 | 5.00% | 18 |
| Jan 14, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 5.00% | 10 |
| Jan 13, 2026 | 727.65 | 727.65 | 727.65 | 727.65 | 727.65 | 5.00% | 100 |
| Jan 12, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 5.00% | 1 |
| Jan 8, 2026 | 694.00 | 694.00 | 660.00 | 660.00 | 660.00 | -4.90% | 9 |
| Jan 5, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -0.86% | 1 |