SBEC Sugar Limited (BOM:532102)
India · Delayed Price · Currency is INR 29.97
+0.92 (3.17%)
At close: May 29, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32.99 | 32.99 | 29.15 | 29.97 | 29.97 | 3.17% | 12,239 |
| May 27, 2026 | 30.38 | 31.00 | 29.00 | 29.05 | 29.05 | -1.86% | 5,276 |
| May 26, 2026 | 32.50 | 32.50 | 29.10 | 29.60 | 29.60 | -0.80% | 2,233 |
| May 25, 2026 | 34.20 | 34.20 | 28.99 | 29.84 | 29.84 | 1.15% | 5,279 |
| May 22, 2026 | 28.52 | 29.94 | 28.52 | 29.50 | 29.50 | 3.47% | 8,155 |
| May 21, 2026 | 29.25 | 30.00 | 28.40 | 28.51 | 28.51 | -4.97% | 1,072 |
| May 20, 2026 | 30.38 | 30.38 | 29.00 | 30.00 | 30.00 | - | 423 |
| May 19, 2026 | 28.10 | 30.39 | 28.10 | 30.00 | 30.00 | 1.69% | 1,189 |
| May 18, 2026 | 28.50 | 29.90 | 28.50 | 29.50 | 29.50 | 2.25% | 1,732 |
| May 15, 2026 | 29.91 | 29.91 | 28.58 | 28.85 | 28.85 | -0.24% | 5,026 |
| May 14, 2026 | 29.01 | 30.70 | 28.80 | 28.92 | 28.92 | -2.49% | 4,342 |
| May 13, 2026 | 30.99 | 30.99 | 29.20 | 29.66 | 29.66 | -0.07% | 8,879 |
| May 12, 2026 | 31.80 | 31.80 | 29.00 | 29.68 | 29.68 | -1.75% | 4,581 |
| May 11, 2026 | 29.58 | 30.95 | 28.25 | 30.21 | 30.21 | 1.41% | 5,829 |
| May 8, 2026 | 31.95 | 31.95 | 29.60 | 29.79 | 29.79 | -3.90% | 8,073 |
| May 7, 2026 | 32.00 | 32.00 | 30.36 | 31.00 | 31.00 | 0.19% | 563 |
| May 6, 2026 | 29.60 | 32.00 | 29.60 | 30.94 | 30.94 | -0.64% | 874 |
| May 5, 2026 | 33.49 | 33.49 | 30.21 | 31.14 | 31.14 | -1.17% | 4,003 |
| May 4, 2026 | 36.69 | 36.69 | 30.00 | 31.51 | 31.51 | 0.93% | 6,756 |
| Apr 30, 2026 | 30.99 | 31.75 | 30.01 | 31.22 | 31.22 | 4.03% | 5,119 |
| Apr 29, 2026 | 30.99 | 30.99 | 29.51 | 30.01 | 30.01 | -0.03% | 5,438 |
| Apr 28, 2026 | 30.00 | 30.79 | 29.55 | 30.02 | 30.02 | 0.07% | 303 |
| Apr 27, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -1.93% | 1,429 |
| Apr 24, 2026 | 30.88 | 30.88 | 29.75 | 30.59 | 30.59 | 2.79% | 1,025 |
| Apr 23, 2026 | 30.89 | 30.89 | 29.60 | 29.76 | 29.76 | -0.73% | 1,921 |
| Apr 22, 2026 | 30.99 | 30.99 | 29.00 | 29.98 | 29.98 | -0.43% | 4,913 |
| Apr 21, 2026 | 31.28 | 31.28 | 29.75 | 30.11 | 30.11 | -2.08% | 22,588 |
| Apr 20, 2026 | 31.95 | 31.95 | 29.80 | 30.75 | 30.75 | 2.88% | 2,486 |
| Apr 17, 2026 | 31.47 | 31.47 | 29.75 | 29.89 | 29.89 | -2.83% | 1,176 |
| Apr 16, 2026 | 31.89 | 31.89 | 29.60 | 30.76 | 30.76 | 1.28% | 244 |
| Apr 15, 2026 | 30.85 | 30.90 | 28.95 | 30.37 | 30.37 | -1.81% | 2,782 |
| Apr 13, 2026 | 30.44 | 31.90 | 29.51 | 30.93 | 30.93 | 3.58% | 805 |
| Apr 10, 2026 | 31.97 | 31.97 | 29.40 | 29.86 | 29.86 | -2.10% | 4,385 |
| Apr 9, 2026 | 31.80 | 31.80 | 29.80 | 30.50 | 30.50 | 1.84% | 1,838 |
| Apr 8, 2026 | 31.98 | 31.98 | 29.70 | 29.95 | 29.95 | -0.17% | 1,723 |
| Apr 7, 2026 | 32.00 | 32.00 | 29.99 | 30.00 | 30.00 | -4.76% | 3,741 |
| Apr 6, 2026 | 31.45 | 32.00 | 29.10 | 31.50 | 31.50 | 2.17% | 7,861 |
| Apr 2, 2026 | 32.40 | 32.40 | 29.50 | 30.83 | 30.83 | 1.08% | 3,975 |
| Apr 1, 2026 | 30.90 | 32.00 | 29.25 | 30.50 | 30.50 | 4.27% | 2,367 |
| Mar 30, 2026 | 30.94 | 30.94 | 29.10 | 29.25 | 29.25 | -0.37% | 943 |
| Mar 27, 2026 | 29.01 | 31.34 | 29.01 | 29.36 | 29.36 | 1.21% | 1,136 |
| Mar 25, 2026 | 30.85 | 31.50 | 27.85 | 29.01 | 29.01 | -3.30% | 3,950 |
| Mar 24, 2026 | 28.10 | 30.01 | 28.10 | 30.00 | 30.00 | 0.10% | 5,557 |
| Mar 23, 2026 | 32.00 | 32.00 | 27.95 | 29.97 | 29.97 | -3.23% | 1,200 |
| Mar 20, 2026 | 32.99 | 32.99 | 29.10 | 30.97 | 30.97 | 3.23% | 4,068 |
| Mar 19, 2026 | 31.00 | 31.00 | 28.10 | 30.00 | 30.00 | -2.91% | 5,190 |
| Mar 18, 2026 | 29.00 | 30.90 | 28.92 | 30.90 | 30.90 | 6.85% | 743 |
| Mar 17, 2026 | 29.30 | 29.30 | 28.00 | 28.92 | 28.92 | -1.26% | 652 |
| Mar 16, 2026 | 28.66 | 29.29 | 28.60 | 29.29 | 29.29 | 2.88% | 5 |
| Mar 13, 2026 | 29.50 | 29.50 | 27.00 | 28.47 | 28.47 | -4.81% | 2,494 |