Sibar Auto Parts Limited (BOM:520141)
India · Delayed Price · Currency is INR 10.00
-0.25 (-2.44%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | -2.44% | 6,462 |
| Jul 31, 2025 | 10.49 | 11.33 | 9.76 | 10.25 | 10.25 | -2.29% | 2,125 |
| Jul 30, 2025 | 10.81 | 10.81 | 10.05 | 10.49 | 10.49 | 0.38% | 4,453 |
| Jul 29, 2025 | 10.39 | 10.60 | 10.28 | 10.45 | 10.45 | 0.58% | 210 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.16 | 10.39 | 10.39 | -0.57% | 1,034 |
| Jul 25, 2025 | 10.44 | 10.83 | 10.16 | 10.45 | 10.45 | 1.06% | 3,128 |
| Jul 24, 2025 | 10.02 | 10.57 | 10.02 | 10.34 | 10.34 | -0.86% | 7,986 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.02 | 10.43 | 10.43 | -2.52% | 22,440 |
| Jul 22, 2025 | 10.50 | 10.75 | 10.26 | 10.70 | 10.70 | 0.09% | 1,555 |
| Jul 21, 2025 | 10.63 | 10.74 | 10.01 | 10.69 | 10.69 | 1.52% | 17,587 |
| Jul 18, 2025 | 10.68 | 10.73 | 10.00 | 10.53 | 10.53 | -0.47% | 2,204 |
| Jul 17, 2025 | 10.39 | 10.64 | 10.33 | 10.58 | 10.58 | 3.42% | 5,286 |
| Jul 16, 2025 | 10.18 | 10.69 | 9.99 | 10.23 | 10.23 | 0.89% | 13,782 |
| Jul 15, 2025 | 10.34 | 10.73 | 10.02 | 10.14 | 10.14 | -2.41% | 719 |
| Jul 14, 2025 | 10.32 | 10.73 | 9.21 | 10.39 | 10.39 | -1.33% | 10,070 |
| Jul 11, 2025 | 10.58 | 10.58 | 10.53 | 10.53 | 10.53 | -0.94% | 342 |
| Jul 10, 2025 | 10.66 | 10.66 | 10.01 | 10.63 | 10.63 | -0.28% | 1,450 |
| Jul 9, 2025 | 10.51 | 10.85 | 9.57 | 10.66 | 10.66 | 1.43% | 4,107 |
| Jul 8, 2025 | 11.24 | 11.24 | 10.50 | 10.51 | 10.51 | -4.28% | 2,972 |
| Jul 7, 2025 | 11.40 | 11.40 | 10.50 | 10.98 | 10.98 | 6.60% | 4,817 |
| Jul 4, 2025 | 10.75 | 11.50 | 10.05 | 10.30 | 10.30 | 1.18% | 46,156 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.08 | 10.18 | 10.18 | -3.14% | 5,148 |
| Jul 2, 2025 | 10.00 | 11.00 | 10.00 | 10.51 | 10.51 | -1.31% | 14,939 |
| Jul 1, 2025 | 10.80 | 11.15 | 9.05 | 10.65 | 10.65 | -1.39% | 24,937 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.32 | 10.80 | 10.80 | 0.47% | 3,859 |
| Jun 27, 2025 | 12.00 | 12.00 | 10.40 | 10.75 | 10.75 | - | 5,443 |
| Jun 26, 2025 | 10.15 | 11.50 | 9.90 | 10.75 | 10.75 | 6.33% | 13,789 |
| Jun 25, 2025 | 10.50 | 10.75 | 9.80 | 10.11 | 10.11 | -1.84% | 4,752 |
| Jun 24, 2025 | 10.21 | 10.39 | 9.76 | 10.30 | 10.30 | 0.88% | 12,155 |
| Jun 23, 2025 | 10.00 | 10.29 | 9.90 | 10.21 | 10.21 | 2.10% | 517 |
| Jun 20, 2025 | 10.11 | 10.30 | 9.61 | 10.00 | 10.00 | 0.91% | 3,487 |
| Jun 19, 2025 | 9.90 | 10.34 | 9.86 | 9.91 | 9.91 | -1.88% | 1,909 |
| Jun 18, 2025 | 10.47 | 10.47 | 9.90 | 10.10 | 10.10 | - | 3,092 |
| Jun 17, 2025 | 10.75 | 10.87 | 10.00 | 10.10 | 10.10 | -4.72% | 49,675 |
| Jun 16, 2025 | 10.19 | 10.60 | 10.08 | 10.60 | 10.60 | 1.92% | 25,064 |
| Jun 13, 2025 | 10.66 | 10.66 | 10.00 | 10.40 | 10.40 | -2.44% | 5,453 |
| Jun 12, 2025 | 10.79 | 10.79 | 10.31 | 10.66 | 10.66 | 1.81% | 4,422 |
| Jun 11, 2025 | 11.25 | 11.25 | 10.40 | 10.47 | 10.47 | -5.59% | 17,241 |
| Jun 10, 2025 | 10.25 | 12.66 | 10.01 | 11.09 | 11.09 | 4.62% | 33,828 |
| Jun 9, 2025 | 10.49 | 10.75 | 10.11 | 10.60 | 10.60 | 5.58% | 22,447 |
| Jun 6, 2025 | 10.00 | 10.50 | 10.00 | 10.04 | 10.04 | 0.40% | 57,878 |
| Jun 5, 2025 | 10.00 | 10.25 | 9.67 | 10.00 | 10.00 | 2.46% | 13,112 |
| Jun 4, 2025 | 9.65 | 9.99 | 9.65 | 9.76 | 9.76 | -0.10% | 4,974 |
| Jun 3, 2025 | 9.65 | 10.00 | 9.65 | 9.77 | 9.77 | -0.31% | 20,698 |
| Jun 2, 2025 | 9.80 | 9.99 | 9.40 | 9.80 | 9.80 | - | 4,738 |
| May 30, 2025 | 9.86 | 9.90 | 9.46 | 9.80 | 9.80 | -0.61% | 2,920 |
| May 29, 2025 | 9.50 | 9.96 | 9.01 | 9.86 | 9.86 | -0.60% | 24,582 |
| May 28, 2025 | 9.92 | 10.00 | 9.38 | 9.92 | 9.92 | -0.10% | 5,257 |
| May 27, 2025 | 10.25 | 10.25 | 9.33 | 9.93 | 9.93 | -0.60% | 4,780 |
| May 26, 2025 | 10.25 | 10.25 | 9.31 | 9.99 | 9.99 | -1.58% | 5,502 |