SBEC Sugar Limited (BOM:532102)
India · Delayed Price · Currency is INR 62.00
+0.06 (0.10%)
At close: Jul 31, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 62.00 | 63.80 | 61.94 | 62.00 | 62.00 | 0.10% | 2,136 |
| Jul 30, 2026 | 63.92 | 63.92 | 61.50 | 61.94 | 61.94 | -1.45% | 1,752 |
| Jul 29, 2026 | 60.88 | 63.85 | 60.00 | 62.85 | 62.85 | 3.24% | 9,393 |
| Jul 28, 2026 | 61.30 | 63.50 | 60.80 | 60.88 | 60.88 | -2.67% | 1,858 |
| Jul 27, 2026 | 61.30 | 65.00 | 61.30 | 62.55 | 62.55 | - | 1,032 |
| Jul 24, 2026 | 65.00 | 65.00 | 60.00 | 62.55 | 62.55 | -0.18% | 1,006 |
| Jul 23, 2026 | 62.31 | 65.50 | 62.31 | 62.66 | 62.66 | -1.45% | 13,615 |
| Jul 22, 2026 | 63.15 | 65.90 | 62.20 | 63.58 | 63.58 | 0.71% | 3,947 |
| Jul 21, 2026 | 65.00 | 66.00 | 62.00 | 63.13 | 63.13 | -2.88% | 1,347 |
| Jul 20, 2026 | 62.50 | 65.50 | 62.10 | 65.00 | 65.00 | 4.00% | 5,440 |
| Jul 17, 2026 | 64.79 | 65.00 | 62.25 | 62.50 | 62.50 | -3.53% | 5,136 |
| Jul 16, 2026 | 64.34 | 66.00 | 64.02 | 64.79 | 64.79 | -1.82% | 7,595 |
| Jul 15, 2026 | 62.25 | 68.20 | 62.25 | 65.99 | 65.99 | 1.59% | 7,268 |
| Jul 14, 2026 | 68.90 | 69.31 | 63.55 | 64.96 | 64.96 | -1.59% | 2,974 |
| Jul 13, 2026 | 66.00 | 66.01 | 62.80 | 66.01 | 66.01 | - | 3,975 |
| Jul 10, 2026 | 67.30 | 68.68 | 65.24 | 66.01 | 66.01 | -3.87% | 6,151 |
| Jul 9, 2026 | 68.67 | 72.00 | 68.67 | 68.67 | 68.67 | -4.99% | 7,694 |
| Jul 8, 2026 | 71.77 | 77.70 | 71.77 | 72.28 | 72.28 | -4.32% | 13,672 |
| Jul 7, 2026 | 75.54 | 75.54 | 68.36 | 75.54 | 75.54 | 4.99% | 38,030 |
| Jul 6, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 4.99% | 9,755 |
| Jul 3, 2026 | 68.00 | 68.53 | 64.00 | 68.53 | 68.53 | 4.99% | 13,148 |
| Jul 2, 2026 | 65.27 | 65.27 | 60.00 | 65.27 | 65.27 | 4.99% | 55,551 |
| Jul 1, 2026 | 56.25 | 62.17 | 56.25 | 62.17 | 62.17 | 5.00% | 54,899 |
| Jun 30, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -4.99% | 2,899 |
| Jun 29, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -4.99% | 1,440 |
| Jun 25, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -5.00% | 5,515 |
| Jun 24, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -5.00% | 2,626 |
| Jun 23, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -4.99% | 5,345 |
| Jun 22, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -4.99% | 6,076 |
| Jun 19, 2026 | 88.84 | 88.84 | 80.38 | 80.51 | 80.51 | -4.85% | 52,323 |
| Jun 18, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 4.99% | 43,192 |
| Jun 17, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 4.99% | 81,092 |
| Jun 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 4.99% | 8,376 |
| Jun 15, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 5.00% | 9,985 |
| Jun 12, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 4.99% | 7,976 |
| Jun 11, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 4.99% | 15,854 |
| Jun 10, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 4.99% | 4,798 |
| Jun 9, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 4.99% | 12,964 |
| Jun 8, 2026 | 56.80 | 57.31 | 51.87 | 57.31 | 57.31 | 4.98% | 48,269 |
| Jun 5, 2026 | 54.25 | 54.59 | 54.25 | 54.59 | 54.59 | 9.99% | 23,223 |
| Jun 4, 2026 | 46.37 | 50.53 | 41.41 | 49.63 | 49.63 | 8.03% | 69,772 |
| Jun 3, 2026 | 45.00 | 47.46 | 45.00 | 45.94 | 45.94 | 6.47% | 68,766 |
| Jun 2, 2026 | 39.33 | 43.15 | 36.00 | 43.15 | 43.15 | 19.99% | 31,750 |
| Jun 1, 2026 | 31.70 | 35.96 | 31.33 | 35.96 | 35.96 | 19.99% | 53,110 |
| 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 |