SAB Industries Limited (BOM:539112)
India · Delayed Price · Currency is INR 158.90
+3.25 (2.09%)
At close: May 26, 2026
SAB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 160.00 | 160.00 | 158.90 | 158.90 | 158.90 | 2.09% | 451 |
| May 25, 2026 | 171.95 | 171.95 | 155.65 | 155.65 | 155.65 | -4.98% | 40 |
| May 22, 2026 | 163.80 | 163.80 | 148.55 | 163.80 | 163.80 | 5.00% | 3 |
| May 21, 2026 | 156.05 | 156.05 | 156.00 | 156.00 | 156.00 | -4.85% | 11 |
| May 20, 2026 | 165.45 | 165.45 | 163.95 | 163.95 | 163.95 | 4.03% | 2 |
| May 19, 2026 | 150.10 | 157.60 | 150.10 | 157.60 | 157.60 | 5.00% | 485 |
| May 14, 2026 | 150.00 | 150.10 | 150.00 | 150.10 | 150.10 | - | 66 |
| May 13, 2026 | 165.90 | 165.90 | 150.10 | 150.10 | 150.10 | -5.00% | 190 |
| May 12, 2026 | 155.45 | 164.00 | 155.45 | 158.00 | 158.00 | 1.15% | 30 |
| May 7, 2026 | 148.80 | 156.20 | 148.80 | 156.20 | 156.20 | 4.97% | 11 |
| May 6, 2026 | 148.75 | 148.80 | 148.70 | 148.80 | 148.80 | 4.97% | 359 |
| May 5, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 5.00% | 16 |
| Apr 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | 101 |
| Apr 16, 2026 | 133.35 | 133.35 | 133.00 | 133.00 | 133.00 | -0.26% | 13 |
| Apr 13, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - | 28 |
| Apr 8, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - | 601 |
| Mar 18, 2026 | 133.35 | 133.35 | 133.00 | 133.35 | 133.35 | 5.00% | 25 |
| Mar 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.61% | 156 |
| Mar 16, 2026 | 111.00 | 121.40 | 111.00 | 121.40 | 121.40 | 4.84% | 277 |
| Mar 10, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 4.99% | 211 |
| Mar 6, 2026 | 115.80 | 115.80 | 110.30 | 110.30 | 110.30 | - | 51 |
| Feb 24, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 4.90% | 1 |
| Feb 20, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | 200 |
| Feb 19, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | 1 |
| Feb 18, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | 3 |
| Feb 17, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -4.88% | 1 |
| Feb 12, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - | 119 |
| Feb 10, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - | 100 |
| Feb 5, 2026 | 110.00 | 110.55 | 110.00 | 110.55 | 110.55 | 0.50% | 1,201 |
| Feb 2, 2026 | 119.00 | 121.35 | 110.00 | 110.00 | 110.00 | -4.84% | 50 |
| Jan 30, 2026 | 105.00 | 115.60 | 105.00 | 115.60 | 115.60 | 4.90% | 8 |
| Jan 29, 2026 | 106.05 | 110.20 | 106.00 | 110.20 | 110.20 | 4.95% | 227 |
| Jan 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 8 |
| 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 |