SAB Industries Limited (BOM:539112)
India · Delayed Price · Currency is INR 203.80
-9.20 (-4.32%)
At close: Jul 13, 2026
SAB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 208.00 | 214.00 | 207.50 | 213.00 | 213.00 | 2.40% | 243 |
| Jul 9, 2026 | 202.50 | 209.95 | 202.50 | 208.00 | 208.00 | 3.74% | 30 |
| Jul 8, 2026 | 195.95 | 202.70 | 186.90 | 200.50 | 200.50 | 1.96% | 418 |
| Jul 7, 2026 | 204.00 | 204.00 | 192.85 | 196.65 | 196.65 | -3.13% | 125 |
| Jul 6, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | 0.37% | 27 |
| Jul 3, 2026 | 205.00 | 205.00 | 187.35 | 202.25 | 202.25 | 2.56% | 1,303 |
| Jul 2, 2026 | 182.00 | 197.50 | 180.35 | 197.20 | 197.20 | 3.90% | 1,511 |
| Jul 1, 2026 | 189.80 | 189.80 | 174.20 | 189.80 | 189.80 | 3.52% | 428 |
| Jun 30, 2026 | 179.90 | 183.90 | 179.90 | 183.35 | 183.35 | 4.26% | 132 |
| Jun 29, 2026 | 181.25 | 191.00 | 175.70 | 175.85 | 175.85 | -4.89% | 1,394 |
| Jun 25, 2026 | 186.00 | 186.00 | 184.90 | 184.90 | 184.90 | 4.14% | 49 |
| Jun 24, 2026 | 169.10 | 177.55 | 169.10 | 177.55 | 177.55 | 5.00% | 906 |
| Jun 23, 2026 | 169.10 | 169.10 | 159.05 | 169.10 | 169.10 | 5.00% | 1,201 |
| Jun 22, 2026 | 172.00 | 172.00 | 160.00 | 161.05 | 161.05 | -3.36% | 630 |
| Jun 19, 2026 | 162.00 | 168.50 | 161.90 | 166.65 | 166.65 | 2.87% | 1,073 |
| Jun 18, 2026 | 152.00 | 167.90 | 152.00 | 162.00 | 162.00 | 1.28% | 624 |
| Jun 15, 2026 | 159.00 | 166.95 | 151.05 | 159.95 | 159.95 | 0.60% | 324 |
| Jun 12, 2026 | 160.20 | 160.20 | 149.25 | 159.00 | 159.00 | 1.24% | 522 |
| Jun 11, 2026 | 164.95 | 164.95 | 157.05 | 157.05 | 157.05 | -0.03% | 17 |
| Jun 10, 2026 | 173.25 | 173.25 | 157.00 | 157.10 | 157.10 | -4.79% | 104 |
| Jun 9, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 40 |
| Jun 8, 2026 | 171.00 | 171.00 | 162.90 | 165.00 | 165.00 | 1.23% | 212 |
| Jun 5, 2026 | 156.15 | 163.00 | 156.10 | 163.00 | 163.00 | 4.39% | 297 |
| Jun 4, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 4.97% | 1 |
| Jun 3, 2026 | 141.00 | 148.75 | 141.00 | 148.75 | 148.75 | 4.98% | 3 |
| Jun 2, 2026 | 148.00 | 156.60 | 141.70 | 141.70 | 141.70 | -4.99% | 663 |
| Jun 1, 2026 | 164.85 | 164.85 | 149.15 | 149.15 | 149.15 | -5.00% | 456 |
| May 29, 2026 | 158.55 | 158.55 | 157.00 | 157.00 | 157.00 | 3.97% | 151 |
| May 27, 2026 | 164.00 | 164.00 | 151.00 | 151.00 | 151.00 | -4.97% | 7 |
| 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 |