Sybly Industries Limited (BOM:531499)
India · Delayed Price · Currency is INR 1.850
-0.010 (-0.54%)
At close: Mar 10, 2026
Sybly Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 100 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1,300 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | 2.78% | 11,270 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | -1.10% | 3,187 |
| Mar 2, 2026 | 1.74 | 1.82 | 1.66 | 1.82 | 1.82 | 4.60% | 4,224 |
| Feb 27, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | - | 667 |
| Feb 26, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 2.35% | 1,669 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 20,166 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 1,628 |
| Feb 18, 2026 | 1.68 | 1.84 | 1.68 | 1.69 | 1.69 | -3.98% | 19,689 |
| Feb 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 2,480 |
| Feb 16, 2026 | 1.94 | 2.03 | 1.85 | 1.85 | 1.85 | -4.64% | 1,325 |
| Feb 12, 2026 | 1.93 | 2.00 | 1.84 | 1.94 | 1.94 | 0.52% | 51,963 |
| Feb 11, 2026 | 1.95 | 2.13 | 1.93 | 1.93 | 1.93 | -4.93% | 53,769 |
| Feb 10, 2026 | 1.99 | 2.09 | 1.99 | 2.03 | 2.03 | 1.50% | 24,336 |
| Feb 9, 2026 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | 1.52% | 42,712 |
| Feb 6, 2026 | 1.81 | 1.97 | 1.81 | 1.97 | 1.97 | 4.79% | 11,397 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.73 | 1.88 | 1.88 | 4.44% | 38,257 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -1.10% | 4,165 |
| Feb 3, 2026 | 1.71 | 1.82 | 1.68 | 1.82 | 1.82 | 4.60% | 13,566 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -2.79% | 3,781 |
| Feb 1, 2026 | 1.70 | 1.85 | 1.69 | 1.79 | 1.79 | 1.13% | 19,145 |
| Jan 30, 2026 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | -0.56% | 3,197 |
| Jan 29, 2026 | 1.72 | 1.89 | 1.72 | 1.78 | 1.78 | -1.66% | 16,362 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 2,234 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 1,200 |
| Jan 23, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | -1.97% | 5,501 |
| Jan 21, 2026 | 2.07 | 2.07 | 1.93 | 2.03 | 2.03 | - | 2,991 |
| Jan 20, 2026 | 2.23 | 2.23 | 2.03 | 2.03 | 2.03 | -4.69% | 39,963 |
| Jan 19, 2026 | 2.14 | 2.14 | 2.00 | 2.13 | 2.13 | 4.41% | 29,521 |
| Jan 16, 2026 | 2.04 | 2.04 | 1.93 | 2.04 | 2.04 | 4.62% | 83,757 |
| Jan 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 2,158 |
| Jan 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | 8,029 |
| Jan 12, 2026 | 1.78 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 67,344 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Jan 8, 2026 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 1.80% | 30,015 |
| Jan 7, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 536 |
| Jan 6, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -1.80% | 33,434 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 1,455 |
| Jan 2, 2026 | 1.66 | 1.70 | 1.59 | 1.64 | 1.64 | -1.20% | 9,385 |
| Jan 1, 2026 | 1.60 | 1.74 | 1.60 | 1.66 | 1.66 | - | 33,116 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 2,406 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.56 | 1.71 | 1.71 | 4.91% | 61,854 |
| Dec 29, 2025 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 3.82% | 150 |
| Dec 26, 2025 | 1.51 | 1.57 | 1.46 | 1.57 | 1.57 | 4.67% | 20,294 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 2,214 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 1,313 |
| Dec 22, 2025 | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | -1.86% | 2,121 |
| Dec 19, 2025 | 1.60 | 1.74 | 1.58 | 1.61 | 1.61 | -3.01% | 23,623 |