SAB Events & Governance Now Media Limited (BOM:540081)
India · Delayed Price · Currency is INR 15.31
+0.30 (2.00%)
At close: Feb 12, 2026
BOM:540081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.96% | 111 |
| Feb 12, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.00% | 1,312 |
| Feb 11, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.97% | 1 |
| Feb 10, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.94% | 2,382 |
| Feb 9, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.98% | 5,628 |
| Feb 6, 2026 | 14.16 | 14.16 | 13.89 | 14.16 | 14.16 | 1.94% | 9,963 |
| Feb 5, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.98% | 318 |
| Feb 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.95% | 1 |
| Feb 3, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.98% | 60 |
| Feb 2, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 1.95% | 21,320 |
| Feb 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | 300 |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.94% | 500 |
| Jan 29, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.98% | 150 |
| Jan 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.93% | 400 |
| Jan 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.97% | 150 |
| Jan 23, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.92% | 536 |
| Jan 22, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | 177 |
| Jan 21, 2026 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 2.00% | 334 |
| Jan 19, 2026 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | - | 2,116 |
| Jan 16, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 1.85% | 11,042 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.98% | 100 |
| Jan 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.92% | 1,092 |
| Jan 12, 2026 | 10.14 | 10.54 | 10.14 | 10.39 | 10.39 | 0.48% | 3,830 |
| Jan 9, 2026 | 10.34 | 10.54 | 10.34 | 10.34 | 10.34 | - | 4,750 |
| Jan 8, 2026 | 9.94 | 10.34 | 9.94 | 10.34 | 10.34 | 1.97% | 4,146 |
| Jan 7, 2026 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 1.91% | 4,920 |
| Jan 6, 2026 | 9.80 | 9.95 | 9.57 | 9.95 | 9.95 | 1.95% | 8,025 |
| Jan 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.88% | 4,100 |
| Jan 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | 7,260 |
| Jan 1, 2026 | 9.04 | 9.40 | 9.04 | 9.40 | 9.40 | 1.95% | 3,616 |
| Dec 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% | 3,492 |
| Dec 30, 2025 | 9.04 | 9.04 | 8.70 | 9.04 | 9.04 | 1.92% | 3,887 |
| Dec 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.95% | 2,594 |
| Dec 26, 2025 | 8.70 | 8.70 | 8.41 | 8.70 | 8.70 | 1.99% | 8,422 |
| Dec 24, 2025 | 8.44 | 8.53 | 8.44 | 8.53 | 8.53 | 1.91% | 1,000 |
| Dec 23, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.95% | 5 |
| Dec 22, 2025 | 8.32 | 8.32 | 8.20 | 8.21 | 8.21 | 0.61% | 1,784 |
| Dec 19, 2025 | 7.95 | 8.16 | 7.95 | 8.16 | 8.16 | 2.00% | 521 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 30 |
| Dec 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 650 |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 260 |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | 100 |
| Dec 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 350 |
| Dec 10, 2025 | 7.30 | 7.58 | 7.30 | 7.58 | 7.58 | 1.88% | 365 |
| Dec 9, 2025 | 7.23 | 7.44 | 7.23 | 7.44 | 7.44 | 0.95% | 5,718 |
| Dec 5, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | 10 |
| Dec 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.96% | 2,489 |
| Dec 3, 2025 | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -1.92% | 10,400 |
| Dec 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.96% | 2,000 |
| Nov 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.99% | 100 |