Sybly Industries Limited (BOM:531499)
India · Delayed Price · Currency is INR 1.930
+0.010 (0.52%)
At close: Apr 15, 2026
Sybly Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.93 | 2.00 | 1.93 | 1.93 | 1.93 | 0.52% | 2,118 |
| Apr 13, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 2,680 |
| Apr 10, 2026 | 2.02 | 2.09 | 2.02 | 2.02 | 2.02 | - | 3,629 |
| Apr 9, 2026 | 1.99 | 2.06 | 1.93 | 2.02 | 2.02 | 1.51% | 4,810 |
| Apr 8, 2026 | 1.86 | 1.99 | 1.85 | 1.99 | 1.99 | 4.74% | 9,671 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -2.06% | 2,943 |
| Apr 6, 2026 | 1.87 | 1.96 | 1.82 | 1.94 | 1.94 | 3.74% | 10,291 |
| Apr 2, 2026 | 1.78 | 1.88 | 1.75 | 1.87 | 1.87 | 2.75% | 2,971 |
| Apr 1, 2026 | 1.94 | 1.94 | 1.78 | 1.82 | 1.82 | -1.62% | 2,963 |
| Mar 30, 2026 | 1.79 | 1.85 | 1.72 | 1.85 | 1.85 | 3.35% | 5,940 |
| Mar 27, 2026 | 1.94 | 1.95 | 1.78 | 1.79 | 1.79 | -4.28% | 14,242 |
| Mar 25, 2026 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -1.06% | 9,886 |
| Mar 24, 2026 | 1.92 | 1.95 | 1.84 | 1.89 | 1.89 | -1.56% | 6,693 |
| Mar 23, 2026 | 1.90 | 1.92 | 1.80 | 1.92 | 1.92 | 4.92% | 4,193 |
| Mar 20, 2026 | 1.89 | 1.90 | 1.78 | 1.83 | 1.83 | 1.10% | 21,436 |
| Mar 19, 2026 | 1.79 | 1.95 | 1.78 | 1.81 | 1.81 | -2.69% | 3,417 |
| Mar 18, 2026 | 1.85 | 1.95 | 1.77 | 1.86 | 1.86 | - | 41,805 |
| Mar 17, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 36,295 |
| Mar 16, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 8,309 |
| Mar 13, 2026 | 2.05 | 2.05 | 1.89 | 2.00 | 2.00 | 1.01% | 52,164 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | 2.59% | 4,290 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.87 | 1.93 | 1.93 | 4.32% | 57,844 |
| 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 |