Sugal Earthen Spaces Ventures Limited (BOM:511654)
India · Delayed Price · Currency is INR 66.00
+1.00 (1.54%)
At close: Aug 21, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.00 | 68.00 | 60.00 | 66.00 | 66.00 | 1.54% | 3,697 |
| Aug 20, 2026 | 63.90 | 66.00 | 61.50 | 65.00 | 65.00 | 2.04% | 2,142 |
| Aug 19, 2026 | 60.60 | 64.00 | 57.52 | 63.70 | 63.70 | 6.17% | 2,530 |
| Aug 18, 2026 | 59.85 | 60.00 | 58.00 | 60.00 | 60.00 | 1.97% | 408 |
| Aug 17, 2026 | 62.00 | 62.62 | 56.50 | 58.84 | 58.84 | -8.78% | 1,632 |
| Aug 14, 2026 | 65.00 | 65.00 | 62.60 | 64.50 | 64.50 | -3.17% | 6,034 |
| Aug 13, 2026 | 65.00 | 66.75 | 65.00 | 66.61 | 66.61 | 5.71% | 1,850 |
| Aug 12, 2026 | 65.32 | 65.32 | 63.00 | 63.01 | 63.01 | -3.54% | 774 |
| Aug 11, 2026 | 68.00 | 68.00 | 64.60 | 65.32 | 65.32 | -1.03% | 1,761 |
| Aug 10, 2026 | 63.80 | 66.00 | 63.80 | 66.00 | 66.00 | 0.15% | 27 |
| Aug 7, 2026 | 66.50 | 66.50 | 65.00 | 65.90 | 65.90 | - | 23 |
| Aug 6, 2026 | 67.50 | 67.50 | 64.00 | 65.90 | 65.90 | 1.38% | 709 |
| Aug 5, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.26% | 2,233 |
| Aug 4, 2026 | 65.50 | 65.50 | 62.00 | 64.19 | 64.19 | 1.91% | 271 |
| Aug 3, 2026 | 66.00 | 66.00 | 62.00 | 62.99 | 62.99 | -0.49% | 234 |
| Jul 31, 2026 | 65.00 | 68.48 | 62.01 | 63.30 | 63.30 | 2.51% | 7,393 |
| Jul 30, 2026 | 67.00 | 67.33 | 61.10 | 61.75 | 61.75 | -6.81% | 3,434 |
| Jul 29, 2026 | 63.89 | 67.95 | 60.00 | 66.26 | 66.26 | 3.71% | 16,695 |
| Jul 28, 2026 | 64.00 | 64.00 | 59.00 | 63.89 | 63.89 | 3.50% | 2,453 |
| Jul 27, 2026 | 60.01 | 64.83 | 60.01 | 61.73 | 61.73 | 2.87% | 617 |
| Jul 24, 2026 | 59.00 | 63.00 | 59.00 | 60.01 | 60.01 | -0.07% | 2,248 |
| Jul 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -3.15% | 46 |
| Jul 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,167 |
| Jul 21, 2026 | 62.75 | 63.00 | 61.05 | 62.00 | 62.00 | 2.19% | 3,204 |
| Jul 20, 2026 | 55.05 | 62.00 | 55.05 | 60.67 | 60.67 | 4.60% | 3,954 |
| Jul 17, 2026 | 59.13 | 59.13 | 57.20 | 58.00 | 58.00 | -0.94% | 1,778 |
| Jul 16, 2026 | 58.55 | 60.00 | 58.55 | 58.55 | 58.55 | -1.16% | 314 |
| Jul 15, 2026 | 62.95 | 62.95 | 59.00 | 59.24 | 59.24 | -4.45% | 197 |
| Jul 14, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1.47% | 2 |
| Jul 13, 2026 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | 1.50% | 37 |
| Jul 10, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 417 |
| Jul 9, 2026 | 57.45 | 63.00 | 57.45 | 60.00 | 60.00 | 4.20% | 806 |
| Jul 8, 2026 | 60.99 | 62.00 | 57.45 | 57.58 | 57.58 | -5.59% | 150 |
| Jul 7, 2026 | 64.00 | 64.00 | 60.99 | 60.99 | 60.99 | -1.61% | 224 |
| Jul 6, 2026 | 61.99 | 64.00 | 61.99 | 61.99 | 61.99 | - | 209 |
| Jul 3, 2026 | 61.00 | 61.99 | 59.50 | 61.99 | 61.99 | 3.44% | 1,495 |
| Jul 2, 2026 | 71.99 | 71.99 | 59.21 | 59.93 | 59.93 | -0.91% | 4,107 |
| Jul 1, 2026 | 58.99 | 61.00 | 58.99 | 60.48 | 60.48 | 7.20% | 1,113 |
| Jun 30, 2026 | 59.00 | 59.00 | 56.42 | 56.42 | 56.42 | -5.08% | 72 |
| Jun 29, 2026 | 58.65 | 59.51 | 58.07 | 59.44 | 59.44 | 2.36% | 310 |
| Jun 25, 2026 | 58.00 | 59.51 | 58.00 | 58.07 | 58.07 | -2.42% | 250 |
| Jun 23, 2026 | 61.30 | 61.30 | 59.00 | 59.51 | 59.51 | -0.98% | 232 |
| Jun 22, 2026 | 60.00 | 61.90 | 59.00 | 60.10 | 60.10 | -3.84% | 392 |
| Jun 19, 2026 | 62.21 | 62.95 | 62.21 | 62.50 | 62.50 | 1.46% | 36 |
| Jun 18, 2026 | 62.25 | 62.25 | 61.25 | 61.60 | 61.60 | 0.57% | 135 |
| Jun 17, 2026 | 60.00 | 61.99 | 60.00 | 61.25 | 61.25 | -2.75% | 1,106 |
| Jun 16, 2026 | 63.81 | 63.81 | 59.01 | 62.98 | 62.98 | -0.82% | 1,335 |
| Jun 15, 2026 | 69.85 | 69.85 | 62.00 | 63.50 | 63.50 | 2.95% | 4,134 |
| Jun 12, 2026 | 70.00 | 70.00 | 60.20 | 61.68 | 61.68 | -6.87% | 3,985 |
| Jun 11, 2026 | 59.00 | 67.00 | 52.60 | 66.23 | 66.23 | 17.87% | 5,962 |