SAB Industries Limited (BOM:539112)
India · Delayed Price · Currency is INR 105.50
-5.50 (-4.95%)
At close: Jan 22, 2026
SAB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 105.65 | 105.65 | 105.45 | 105.50 | 105.50 | -4.95% | 8 |
| Jan 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 195 |
| Jan 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.07% | 10 |
| Jan 12, 2026 | 117.80 | 117.80 | 112.20 | 112.20 | 112.20 | - | 26 |
| Jan 9, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | 2 |
| Jan 8, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | 20 |
| Jan 7, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -4.92% | 7 |
| Jan 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 1 |
| Jan 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 30 |
| Jan 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 10 |
| Dec 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.26% | 20 |
| Dec 23, 2025 | 116.55 | 116.70 | 116.55 | 116.70 | 116.70 | 4.99% | 28 |
| Dec 16, 2025 | 111.20 | 111.20 | 111.15 | 111.15 | 111.15 | -5.00% | 5 |
| Dec 12, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.09% | 69 |
| Dec 10, 2025 | 116.45 | 117.10 | 116.45 | 117.10 | 117.10 | 0.09% | 11 |
| Dec 9, 2025 | 123.05 | 123.05 | 116.90 | 117.00 | 117.00 | -4.92% | 229 |
| Dec 1, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 20 |
| Nov 28, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 40 |
| Nov 27, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 25 |
| Nov 25, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -4.94% | 1 |
| Nov 24, 2025 | 136.25 | 136.25 | 129.45 | 129.45 | 129.45 | -4.99% | 186 |
| Nov 20, 2025 | 136.25 | 136.25 | 133.15 | 136.25 | 136.25 | - | 353 |
| Nov 18, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -2.50% | 49 |
| Nov 17, 2025 | 146.60 | 146.60 | 139.75 | 139.75 | 139.75 | - | 264 |
| Nov 13, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 5.00% | 1 |
| Nov 11, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -4.93% | 10 |
| Nov 10, 2025 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | - | 158 |
| Nov 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.60% | 469 |
| Nov 4, 2025 | 137.80 | 137.80 | 137.75 | 137.80 | 137.80 | -4.97% | 111 |
| Nov 3, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 3.57% | 27 |
| Oct 31, 2025 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | 0.94% | 26 |
| Oct 30, 2025 | 140.00 | 140.00 | 138.50 | 138.70 | 138.70 | 0.14% | 73 |
| Oct 29, 2025 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -4.97% | 81 |
| Oct 28, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 4.97% | 4 |
| Oct 24, 2025 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - | 1 |
| Oct 21, 2025 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - | 124 |
| Oct 16, 2025 | 137.95 | 138.85 | 137.95 | 138.85 | 138.85 | 4.91% | 542 |
| Oct 14, 2025 | 139.30 | 139.30 | 132.35 | 132.35 | 132.35 | -4.99% | 20 |
| Oct 13, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.50% | 1 |
| Oct 10, 2025 | 145.95 | 145.95 | 140.00 | 140.00 | 140.00 | -4.08% | 22 |
| Oct 9, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 2.42% | 1 |
| Oct 3, 2025 | 143.00 | 143.20 | 142.50 | 142.50 | 142.50 | -5.00% | 231 |
| Oct 1, 2025 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | - | 7 |
| Sep 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.91% | 131 |
| Sep 25, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - | 2 |
| Sep 24, 2025 | 154.00 | 154.50 | 154.00 | 154.50 | 154.50 | -4.13% | 131 |
| Sep 23, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - | 1 |
| Sep 18, 2025 | 160.00 | 166.95 | 160.00 | 161.15 | 161.15 | 1.35% | 172 |
| Sep 17, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | - | 155 |
| Sep 16, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 4 |