SAB Events & Governance Now Media Limited (BOM:540081)
India · Delayed Price · Currency is INR 6.94
+0.33 (4.99%)
At close: Aug 4, 2026
BOM:540081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.94 | 6.94 | 6.63 | 6.94 | 6.94 | 4.99% | 17,820 |
| Aug 3, 2026 | 6.50 | 6.61 | 6.00 | 6.61 | 6.61 | 4.92% | 4,540 |
| Jul 31, 2026 | 5.85 | 6.45 | 5.85 | 6.30 | 6.30 | 2.44% | 7,580 |
| Jul 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 15,620 |
| Jul 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -4.99% | 2,440 |
| Jul 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.89% | 1,000 |
| Jul 27, 2026 | 7.16 | 7.17 | 7.16 | 7.16 | 7.16 | -4.91% | 19,300 |
| Jul 24, 2026 | 7.92 | 7.92 | 7.53 | 7.53 | 7.53 | -4.92% | 20,420 |
| Jul 23, 2026 | 8.09 | 8.09 | 7.68 | 7.92 | 7.92 | -1.98% | 8,080 |
| Jul 22, 2026 | 7.79 | 8.13 | 7.43 | 8.08 | 8.08 | 4.12% | 1,860 |
| Jul 21, 2026 | 7.59 | 8.15 | 7.56 | 7.76 | 7.76 | -0.39% | 4,360 |
| Jul 20, 2026 | 8.06 | 8.20 | 7.79 | 7.79 | 7.79 | -4.88% | 26,520 |
| Jul 17, 2026 | 7.87 | 8.69 | 7.87 | 8.19 | 8.19 | -1.09% | 55,320 |
| Jul 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.94% | - |
| Jul 14, 2026 | 9.16 | 9.16 | 8.71 | 8.71 | 8.71 | -4.91% | - |
| Jul 13, 2026 | 9.50 | 10.09 | 9.16 | 9.16 | 9.16 | -4.98% | 14,800 |
| Jul 10, 2026 | 9.64 | 9.64 | 8.74 | 9.64 | 9.64 | 4.90% | 8,740 |
| Jul 9, 2026 | 9.27 | 9.27 | 8.99 | 9.19 | 9.19 | 2.22% | 60 |
| Jul 8, 2026 | 8.99 | 8.99 | 8.55 | 8.99 | 8.99 | - | 2,520 |
| Jul 7, 2026 | 8.17 | 8.99 | 8.17 | 8.99 | 8.99 | 4.66% | 1,200 |
| Jul 6, 2026 | 8.91 | 8.91 | 8.27 | 8.59 | 8.59 | -1.26% | 200 |
| Jul 3, 2026 | 8.29 | 8.70 | 8.06 | 8.70 | 8.70 | 4.95% | 1,060 |
| Jul 2, 2026 | 8.54 | 8.54 | 8.01 | 8.29 | 8.29 | -0.60% | 280 |
| Jul 1, 2026 | 8.87 | 8.87 | 8.07 | 8.34 | 8.34 | -1.77% | 1,920 |
| Jun 30, 2026 | 8.08 | 8.49 | 8.08 | 8.49 | 8.49 | -0.12% | 1,100 |
| Jun 29, 2026 | 8.53 | 8.79 | 8.42 | 8.50 | 8.50 | 0.95% | 520 |
| Jun 25, 2026 | 7.99 | 8.83 | 7.99 | 8.42 | 8.42 | 0.12% | 1,800 |
| Jun 24, 2026 | 7.63 | 8.41 | 7.63 | 8.41 | 8.41 | 4.99% | 5,220 |
| Jun 23, 2026 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | 4.43% | 1,720 |
| Jun 22, 2026 | 7.14 | 7.67 | 7.14 | 7.67 | 7.67 | 4.64% | 5,740 |
| Jun 19, 2026 | 7.99 | 7.99 | 7.33 | 7.33 | 7.33 | -4.93% | 580 |
| Jun 18, 2026 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | -0.26% | 420 |
| Jun 17, 2026 | 8.32 | 8.32 | 7.56 | 7.73 | 7.73 | -2.64% | 2,380 |
| Jun 16, 2026 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 4.89% | 1,280 |
| Jun 15, 2026 | 7.43 | 7.57 | 6.93 | 7.57 | 7.57 | 4.99% | 440 |
| Jun 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 2.28% | 100 |
| Jun 10, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -1.54% | 1,820 |
| Jun 9, 2026 | 7.05 | 7.49 | 7.05 | 7.13 | 7.13 | -3.91% | 2,900 |
| Jun 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.99% | 180 |
| Jun 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 1,420 |
| Jun 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | - |
| Jun 3, 2026 | 9.10 | 9.49 | 8.65 | 8.65 | 8.65 | -4.95% | 1,700 |
| Jun 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 240 |
| Jun 1, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 500 |
| May 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -5.00% | - |
| Apr 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.93% | 2,280 |
| Apr 10, 2026 | 10.10 | 11.15 | 10.10 | 11.15 | 11.15 | 4.99% | 1,900 |
| Apr 9, 2026 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 4.94% | 14,060 |
| Apr 8, 2026 | 10.12 | 10.12 | 9.16 | 10.12 | 10.12 | 4.98% | 10,400 |