Sibar Auto Parts Limited (BOM:520141)
India · Delayed Price · Currency is INR 7.59
-0.31 (-3.92%)
At close: Jan 21, 2026
Sibar Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.50 | 8.00 | 7.27 | 7.59 | 7.59 | -3.92% | 3,156 |
| Jan 20, 2026 | 7.69 | 8.00 | 7.33 | 7.90 | 7.90 | 2.73% | 3,318 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.20 | 7.69 | 7.69 | -1.79% | 1,771 |
| Jan 16, 2026 | 7.44 | 7.99 | 7.35 | 7.83 | 7.83 | 5.10% | 9,259 |
| Jan 14, 2026 | 8.39 | 8.39 | 7.00 | 7.45 | 7.45 | -6.29% | 24,609 |
| Jan 13, 2026 | 7.55 | 8.50 | 7.53 | 7.95 | 7.95 | -1.00% | 1,660 |
| Jan 12, 2026 | 8.00 | 8.25 | 7.08 | 8.03 | 8.03 | -5.31% | 17,330 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.05 | 8.48 | 8.48 | 1.56% | 2,175 |
| Jan 8, 2026 | 8.39 | 8.69 | 8.25 | 8.35 | 8.35 | -0.48% | 3,832 |
| Jan 7, 2026 | 8.26 | 8.78 | 8.26 | 8.39 | 8.39 | -1.29% | 3,447 |
| Jan 6, 2026 | 8.95 | 8.95 | 8.30 | 8.50 | 8.50 | -3.08% | 7,652 |
| Jan 5, 2026 | 8.49 | 8.89 | 8.27 | 8.77 | 8.77 | 5.03% | 3,235 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.26 | 8.35 | 8.35 | -1.76% | 7,119 |
| Jan 1, 2026 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | - | 35,921 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -1.96% | 1,601 |
| Dec 30, 2025 | 8.93 | 8.93 | 8.39 | 8.67 | 8.67 | -0.57% | 238 |
| Dec 29, 2025 | 8.31 | 8.72 | 8.31 | 8.72 | 8.72 | - | 435 |
| Dec 26, 2025 | 8.51 | 9.25 | 8.05 | 8.72 | 8.72 | -3.11% | 10,643 |
| Dec 24, 2025 | 8.75 | 9.10 | 8.55 | 9.00 | 9.00 | 8.56% | 5,433 |
| Dec 23, 2025 | 8.49 | 9.00 | 8.20 | 8.29 | 8.29 | -2.59% | 4,729 |
| Dec 22, 2025 | 9.20 | 9.20 | 8.31 | 8.51 | 8.51 | -4.27% | 3,908 |
| Dec 19, 2025 | 8.60 | 8.98 | 8.22 | 8.89 | 8.89 | 3.37% | 6,517 |
| Dec 18, 2025 | 8.50 | 8.75 | 8.15 | 8.60 | 8.60 | -0.35% | 1,995 |
| Dec 17, 2025 | 8.54 | 8.75 | 8.20 | 8.63 | 8.63 | 0.94% | 7,263 |
| Dec 16, 2025 | 8.41 | 8.74 | 8.41 | 8.55 | 8.55 | 4.14% | 1,288 |
| Dec 15, 2025 | 8.90 | 8.94 | 8.07 | 8.21 | 8.21 | -6.06% | 3,042 |
| Dec 12, 2025 | 8.63 | 8.74 | 8.37 | 8.74 | 8.74 | 4.17% | 1,189 |
| Dec 11, 2025 | 9.00 | 9.00 | 7.90 | 8.39 | 8.39 | 4.48% | 6,484 |
| Dec 10, 2025 | 8.75 | 8.75 | 7.85 | 8.03 | 8.03 | -3.60% | 3,384 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.20 | 8.33 | 8.33 | -0.72% | 470 |
| Dec 8, 2025 | 9.03 | 9.22 | 8.11 | 8.39 | 8.39 | -5.20% | 3,331 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.25 | 8.85 | 8.85 | 2.31% | 1,832 |
| Dec 4, 2025 | 8.75 | 9.50 | 8.00 | 8.65 | 8.65 | -3.89% | 12,489 |
| Dec 3, 2025 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -2.17% | 1,266 |
| Dec 2, 2025 | 9.22 | 10.00 | 8.95 | 9.20 | 9.20 | 3.37% | 29,422 |
| Dec 1, 2025 | 9.47 | 9.47 | 8.70 | 8.90 | 8.90 | -3.68% | 10,138 |
| Nov 28, 2025 | 8.70 | 9.90 | 8.70 | 9.24 | 9.24 | 4.05% | 19,548 |
| Nov 27, 2025 | 8.74 | 8.89 | 8.31 | 8.88 | 8.88 | -0.11% | 2,841 |
| Nov 26, 2025 | 8.75 | 9.20 | 7.75 | 8.89 | 8.89 | 2.89% | 5,173 |
| Nov 25, 2025 | 8.84 | 9.18 | 8.51 | 8.64 | 8.64 | -2.26% | 827 |
| Nov 24, 2025 | 8.40 | 8.89 | 8.40 | 8.84 | 8.84 | 7.54% | 1,412 |
| Nov 21, 2025 | 9.38 | 9.39 | 8.00 | 8.22 | 8.22 | -6.48% | 8,440 |
| Nov 20, 2025 | 9.18 | 9.90 | 8.75 | 8.79 | 8.79 | -3.41% | 8,599 |
| Nov 19, 2025 | 8.93 | 9.25 | 8.75 | 9.10 | 9.10 | 4.12% | 1,456 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.71 | 8.74 | 8.74 | -5.41% | 17,205 |
| Nov 17, 2025 | 8.85 | 9.30 | 8.85 | 9.24 | 9.24 | 2.33% | 2,222 |
| Nov 14, 2025 | 9.30 | 9.74 | 8.85 | 9.03 | 9.03 | -2.38% | 1,058 |
| Nov 13, 2025 | 9.25 | 9.59 | 9.05 | 9.25 | 9.25 | -2.01% | 1,069 |
| Nov 12, 2025 | 9.11 | 9.75 | 8.68 | 9.44 | 9.44 | 3.62% | 10,284 |
| Nov 11, 2025 | 9.25 | 9.25 | 8.54 | 9.11 | 9.11 | 2.02% | 4,843 |