SBEC Sugar Limited (BOM:532102)
India · Delayed Price · Currency is INR 70.00
+0.57 (0.82%)
At close: Oct 1, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.70 | 72.70 | 66.30 | 70.00 | 70.00 | 0.82% | 1,147 |
| Sep 30, 2026 | 66.00 | 69.69 | 66.00 | 69.43 | 69.43 | 4.59% | 5,963 |
| Sep 29, 2026 | 67.40 | 67.40 | 66.11 | 66.38 | 66.38 | -4.60% | 1,698 |
| Sep 28, 2026 | 70.33 | 70.33 | 66.00 | 69.58 | 69.58 | 0.91% | 14,192 |
| Sep 25, 2026 | 69.95 | 69.95 | 66.95 | 68.95 | 68.95 | 2.99% | 1,852 |
| Sep 24, 2026 | 66.27 | 69.58 | 64.05 | 66.95 | 66.95 | 1.03% | 2,413 |
| Sep 23, 2026 | 65.50 | 67.00 | 65.50 | 66.27 | 66.27 | 1.18% | 1,788 |
| Sep 22, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | -2.24% | 1,127 |
| Sep 21, 2026 | 65.38 | 68.00 | 64.10 | 67.00 | 67.00 | 2.98% | 5,581 |
| Sep 18, 2026 | 70.00 | 70.00 | 64.55 | 65.06 | 65.06 | -2.90% | 1,876 |
| Sep 17, 2026 | 66.95 | 67.16 | 63.00 | 67.00 | 67.00 | 4.74% | 8,860 |
| Sep 16, 2026 | 61.70 | 64.78 | 61.01 | 63.97 | 63.97 | 3.68% | 7,615 |
| Sep 15, 2026 | 61.01 | 61.85 | 61.01 | 61.70 | 61.70 | -0.24% | 3,781 |
| Sep 11, 2026 | 64.80 | 64.80 | 61.00 | 61.85 | 61.85 | -0.24% | 336 |
| Sep 10, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.73% | 3,226 |
| Sep 9, 2026 | 65.75 | 65.75 | 61.61 | 64.40 | 64.40 | -0.16% | 2,646 |
| Sep 8, 2026 | 64.60 | 66.25 | 62.10 | 64.50 | 64.50 | -0.06% | 2,875 |
| Sep 7, 2026 | 62.00 | 64.80 | 62.00 | 64.54 | 64.54 | 4.11% | 15,134 |
| Sep 4, 2026 | 63.49 | 63.49 | 60.00 | 61.99 | 61.99 | 0.26% | 3,908 |
| Sep 3, 2026 | 64.15 | 64.15 | 61.27 | 61.83 | 61.83 | -4.12% | 3,829 |
| Sep 2, 2026 | 64.98 | 64.98 | 64.00 | 64.49 | 64.49 | -0.75% | 1,071 |
| Sep 1, 2026 | 66.99 | 66.99 | 63.00 | 64.98 | 64.98 | -1.99% | 4,727 |
| Aug 31, 2026 | 67.99 | 67.99 | 62.15 | 66.30 | 66.30 | 2.16% | 5,250 |
| Aug 28, 2026 | 64.98 | 64.99 | 64.90 | 64.90 | 64.90 | 0.73% | 3,352 |
| Aug 27, 2026 | 65.25 | 65.25 | 64.41 | 64.43 | 64.43 | -4.96% | 2,472 |
| Aug 26, 2026 | 68.49 | 68.49 | 65.08 | 67.79 | 67.79 | -1.04% | 3,989 |
| Aug 25, 2026 | 69.90 | 70.95 | 64.50 | 68.50 | 68.50 | 0.97% | 3,517 |
| Aug 24, 2026 | 71.35 | 71.35 | 67.00 | 67.84 | 67.84 | -0.62% | 6,313 |
| Aug 21, 2026 | 70.67 | 70.67 | 66.49 | 68.26 | 68.26 | -2.46% | 5,173 |
| Aug 20, 2026 | 71.25 | 72.00 | 69.48 | 69.98 | 69.98 | 1.17% | 3,070 |
| Aug 19, 2026 | 66.15 | 71.00 | 66.15 | 69.17 | 69.17 | -0.60% | 2,810 |
| Aug 18, 2026 | 73.00 | 74.00 | 69.59 | 69.59 | 69.59 | -5.00% | 6,633 |
| Aug 17, 2026 | 69.95 | 74.75 | 68.13 | 73.25 | 73.25 | 2.16% | 2,612 |
| Aug 14, 2026 | 75.84 | 75.84 | 71.00 | 71.70 | 71.70 | -0.73% | 3,255 |
| Aug 13, 2026 | 75.99 | 75.99 | 72.00 | 72.23 | 72.23 | -0.21% | 6,524 |
| Aug 12, 2026 | 72.35 | 72.38 | 70.36 | 72.38 | 72.38 | 4.99% | 11,387 |
| Aug 11, 2026 | 66.00 | 68.98 | 64.10 | 68.94 | 68.94 | 4.93% | 14,548 |
| Aug 10, 2026 | 61.30 | 65.70 | 61.30 | 65.70 | 65.70 | 4.99% | 10,119 |
| Aug 7, 2026 | 65.99 | 66.00 | 62.50 | 62.58 | 62.58 | -3.59% | 9,164 |
| Aug 6, 2026 | 69.00 | 69.00 | 64.75 | 64.91 | 64.91 | -1.84% | 7,420 |
| Aug 5, 2026 | 64.00 | 67.20 | 62.50 | 66.13 | 66.13 | 3.33% | 5,264 |
| Aug 4, 2026 | 66.00 | 67.95 | 63.60 | 64.00 | 64.00 | -1.11% | 4,140 |
| Aug 3, 2026 | 63.50 | 65.10 | 61.80 | 64.72 | 64.72 | 4.39% | 7,334 |
| 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 |