SBEC Sugar Limited (BOM:532102)
India · Delayed Price · Currency is INR 61.85
-0.15 (-0.24%)
At close: Sep 11, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |