Sybly Industries Limited (BOM:531499)
India · Delayed Price · Currency is INR 1.940
+0.010 (0.52%)
At close: Feb 12, 2026
Sybly Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 10,150 |
| Dec 17, 2025 | 1.81 | 1.82 | 1.71 | 1.73 | 1.73 | -3.89% | 10,182 |
| Dec 16, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | -1.10% | 17,230 |
| Dec 15, 2025 | 1.81 | 1.90 | 1.72 | 1.82 | 1.82 | 0.55% | 4,394 |
| Dec 12, 2025 | 1.66 | 1.81 | 1.66 | 1.81 | 1.81 | 4.02% | 17,624 |
| Dec 11, 2025 | 1.71 | 1.86 | 1.70 | 1.74 | 1.74 | -2.25% | 33,964 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -4.81% | 2,055 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -4.59% | 150 |
| Dec 8, 2025 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 275 |
| Dec 5, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -4.63% | 600 |
| Dec 4, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | - | 772 |
| Dec 3, 2025 | 2.29 | 2.29 | 2.16 | 2.16 | 2.16 | -4.85% | 7,529 |
| Dec 2, 2025 | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | 4.61% | 18,945 |