Sugal Earthen Spaces Ventures Limited (BOM:511654)
India · Delayed Price · Currency is INR 67.45
+2.45 (3.77%)
At close: Oct 1, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 64.00 | 68.00 | 64.00 | 67.45 | 67.45 | 3.77% | 82 |
| Sep 30, 2026 | 67.95 | 69.00 | 65.00 | 65.00 | 65.00 | -4.34% | 175 |
| Sep 29, 2026 | 68.67 | 68.67 | 67.95 | 67.95 | 67.95 | 1.42% | 11 |
| Sep 28, 2026 | 68.80 | 72.85 | 66.50 | 67.00 | 67.00 | 1.28% | 6,916 |
| Sep 25, 2026 | 66.00 | 67.00 | 66.00 | 66.15 | 66.15 | 1.60% | 724 |
| Sep 24, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -2.82% | 100 |
| Sep 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.01% | 35 |
| Sep 22, 2026 | 64.61 | 67.00 | 64.61 | 66.99 | 66.99 | 3.70% | 299 |
| Sep 21, 2026 | 67.20 | 72.00 | 64.20 | 64.60 | 64.60 | -2.42% | 603 |
| Sep 18, 2026 | 70.50 | 70.50 | 64.00 | 67.20 | 66.20 | -4.40% | 870 |
| Sep 17, 2026 | 71.00 | 71.00 | 70.25 | 70.29 | 69.24 | 4.75% | 111 |
| Sep 16, 2026 | 70.00 | 72.00 | 66.50 | 67.10 | 66.10 | -0.59% | 1,504 |
| Sep 15, 2026 | 67.99 | 67.99 | 64.01 | 67.50 | 66.50 | 3.85% | 481 |
| Sep 11, 2026 | 64.61 | 65.00 | 64.61 | 65.00 | 64.03 | 0.60% | 19 |
| Sep 10, 2026 | 66.00 | 69.95 | 64.56 | 64.61 | 63.65 | -2.11% | 1,889 |
| Sep 9, 2026 | 65.50 | 68.00 | 65.50 | 66.00 | 65.02 | 2.93% | 900 |
| Sep 8, 2026 | 66.00 | 66.00 | 64.00 | 64.12 | 63.17 | -1.34% | 732 |
| Sep 7, 2026 | 65.00 | 72.10 | 64.00 | 64.99 | 64.02 | 7.63% | 4,764 |
| Sep 4, 2026 | 64.68 | 64.68 | 60.38 | 60.38 | 59.48 | -6.65% | 103 |
| Sep 3, 2026 | 62.99 | 64.68 | 62.99 | 64.68 | 63.72 | 7.80% | 1,197 |
| Sep 2, 2026 | 62.00 | 64.75 | 60.00 | 60.00 | 59.11 | -3.23% | 1,333 |
| Sep 1, 2026 | 66.00 | 66.00 | 61.02 | 62.00 | 61.08 | -4.62% | 1,710 |
| Aug 31, 2026 | 64.96 | 65.00 | 64.96 | 65.00 | 64.03 | 0.06% | 690 |
| Aug 28, 2026 | 64.00 | 65.00 | 62.25 | 64.96 | 63.99 | -0.82% | 1,658 |
| Aug 27, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.53 | -0.37% | 145 |
| Aug 26, 2026 | 63.00 | 65.80 | 63.00 | 65.74 | 64.76 | -0.39% | 377 |
| Aug 25, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 65.02 | 3.12% | 35 |
| Aug 24, 2026 | 62.20 | 65.25 | 62.20 | 64.00 | 63.05 | -3.03% | 1,462 |
| Aug 21, 2026 | 60.00 | 68.00 | 60.00 | 66.00 | 65.02 | 1.54% | 3,697 |
| Aug 20, 2026 | 63.90 | 66.00 | 61.50 | 65.00 | 64.03 | 2.04% | 2,142 |
| Aug 19, 2026 | 60.60 | 64.00 | 57.52 | 63.70 | 62.75 | 6.17% | 2,530 |
| Aug 18, 2026 | 59.85 | 60.00 | 58.00 | 60.00 | 59.11 | 1.97% | 408 |
| Aug 17, 2026 | 62.00 | 62.62 | 56.50 | 58.84 | 57.96 | -8.78% | 1,632 |
| Aug 14, 2026 | 65.00 | 65.00 | 62.60 | 64.50 | 63.54 | -3.17% | 6,034 |
| Aug 13, 2026 | 65.00 | 66.75 | 65.00 | 66.61 | 65.62 | 5.71% | 1,850 |
| Aug 12, 2026 | 65.32 | 65.32 | 63.00 | 63.01 | 62.07 | -3.54% | 774 |
| Aug 11, 2026 | 68.00 | 68.00 | 64.60 | 65.32 | 64.35 | -1.03% | 1,761 |
| Aug 10, 2026 | 63.80 | 66.00 | 63.80 | 66.00 | 65.02 | 0.15% | 27 |
| Aug 7, 2026 | 66.50 | 66.50 | 65.00 | 65.90 | 64.92 | - | 23 |
| Aug 6, 2026 | 67.50 | 67.50 | 64.00 | 65.90 | 64.92 | 1.38% | 709 |
| Aug 5, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 64.03 | 1.26% | 2,233 |
| Aug 4, 2026 | 65.50 | 65.50 | 62.00 | 64.19 | 63.23 | 1.91% | 271 |
| Aug 3, 2026 | 66.00 | 66.00 | 62.00 | 62.99 | 62.05 | -0.49% | 234 |
| Jul 31, 2026 | 65.00 | 68.48 | 62.01 | 63.30 | 62.36 | 2.51% | 7,393 |
| Jul 30, 2026 | 67.00 | 67.33 | 61.10 | 61.75 | 60.83 | -6.81% | 3,434 |
| Jul 29, 2026 | 63.89 | 67.95 | 60.00 | 66.26 | 65.27 | 3.71% | 16,695 |
| Jul 28, 2026 | 64.00 | 64.00 | 59.00 | 63.89 | 62.94 | 3.50% | 2,453 |
| Jul 27, 2026 | 60.01 | 64.83 | 60.01 | 61.73 | 60.81 | 2.87% | 617 |
| Jul 24, 2026 | 59.00 | 63.00 | 59.00 | 60.01 | 59.12 | -0.07% | 2,248 |
| Jul 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.16 | -3.15% | 46 |