Sugal Earthen Spaces Ventures Limited (BOM:511654)
India · Delayed Price · Currency is INR 60.80
-3.20 (-5.00%)
At close: Nov 13, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.00 | 63.00 | 60.49 | 60.80 | 60.80 | -5.00% | 1,462 |
| Nov 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.70% | 39 |
| Nov 11, 2026 | 62.99 | 64.48 | 62.68 | 64.45 | 64.45 | 5.53% | 663 |
| Nov 9, 2026 | 65.00 | 65.00 | 60.00 | 61.07 | 61.07 | -6.05% | 620 |
| Nov 8, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 6.11% | 110 |
| Nov 6, 2026 | 63.00 | 63.00 | 61.26 | 61.26 | 61.26 | -2.28% | 51 |
| Nov 5, 2026 | 63.75 | 63.75 | 61.05 | 62.69 | 62.69 | -1.66% | 488 |
| Nov 4, 2026 | 64.27 | 64.50 | 60.00 | 63.75 | 63.75 | -0.81% | 892 |
| Nov 3, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -4.07% | 100 |
| Nov 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.05% | 12 |
| Oct 30, 2026 | 65.02 | 67.95 | 65.00 | 65.02 | 65.02 | -4.21% | 170 |
| Oct 29, 2026 | 69.75 | 69.75 | 65.25 | 67.88 | 67.88 | 3.92% | 877 |
| Oct 28, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.49% | 10 |
| Oct 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 121 |
| Oct 26, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 521 |
| Oct 23, 2026 | 60.00 | 67.44 | 60.00 | 65.00 | 65.00 | 6.56% | 76 |
| Oct 22, 2026 | 61.14 | 61.14 | 60.00 | 61.00 | 61.00 | -0.20% | 2,620 |
| Oct 21, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.53% | 3 |
| Oct 19, 2026 | 65.00 | 65.00 | 56.00 | 60.80 | 60.80 | -6.46% | 3,650 |
| Oct 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.23% | 11 |
| Oct 15, 2026 | 65.05 | 65.07 | 64.21 | 64.21 | 64.21 | -1.31% | 207 |
| Oct 14, 2026 | 66.10 | 67.45 | 65.05 | 65.06 | 65.06 | -3.54% | 328 |
| Oct 13, 2026 | 68.68 | 70.58 | 65.00 | 67.45 | 67.45 | -0.81% | 1,138 |
| Oct 12, 2026 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 4.39% | 101 |
| Oct 9, 2026 | 65.13 | 65.14 | 65.13 | 65.14 | 65.14 | - | 4 |
| Oct 8, 2026 | 65.14 | 67.00 | 65.13 | 65.14 | 65.14 | 0.02% | 304 |
| Oct 7, 2026 | 65.05 | 65.13 | 65.05 | 65.13 | 65.13 | 0.12% | 85 |
| Oct 6, 2026 | 68.45 | 68.50 | 65.00 | 65.05 | 65.05 | -4.28% | 1,094 |
| Oct 5, 2026 | 67.78 | 68.11 | 67.78 | 67.96 | 67.96 | 0.76% | 14 |
| 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 |