Sybly Industries Limited (BOM:531499)
India · Delayed Price · Currency is INR 1.150
0.00 (0.00%)
At close: Oct 5, 2026
Sybly Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 19,124 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 1,920 |
| Sep 21, 2026 | 1.15 | 1.26 | 1.15 | 1.17 | 1.17 | -2.50% | 18,020 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -0.83% | 23,052 |
| Sep 7, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 108,944 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 259,643 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 9,322 |
| Aug 17, 2026 | 1.26 | 1.38 | 1.26 | 1.26 | 1.26 | -4.55% | 15,882 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 60,586 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -4.83% | 28,437 |
| Jul 27, 2026 | 1.52 | 1.59 | 1.45 | 1.45 | 1.45 | -4.61% | 12,226 |
| Jul 20, 2026 | 1.56 | 1.66 | 1.52 | 1.52 | 1.52 | -4.40% | 10,147 |
| Jul 13, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 4,898 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 6,444 |
| Jun 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 350 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -4.09% | 705 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,506 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 171 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 7 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 35 |
| Jun 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,511 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 892 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 491 |
| May 27, 2026 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | - | 679 |
| May 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 30,601 |
| May 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 500 |
| May 22, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.58% | 2,305 |
| May 21, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | - | 6,500 |
| May 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 85 |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 5,974 |
| May 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 2.86% | 7,483 |
| May 15, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 18,677 |
| May 14, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -4.71% | 29,489 |
| May 13, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.37% | 3,619 |
| May 11, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 4.57% | 1,018 |
| May 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 2,350 |
| May 7, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 1,174 |
| May 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 100 |
| May 4, 2026 | 1.76 | 1.84 | 1.68 | 1.84 | 1.84 | 4.55% | 415 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 2 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 425 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 989 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 1,500 |
| Apr 24, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 342 |
| Apr 23, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 859 |
| Apr 22, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -3.17% | 5,465 |
| Apr 21, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -4.55% | 21,256 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 400 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 2.59% | 5,355 |