SAB Events & Governance Now Media Limited (BOM:540081)
India · Delayed Price · Currency is INR 8.71
-0.45 (-4.91%)
At close: Jul 14, 2026
BOM:540081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.16 | 9.16 | 8.71 | 8.71 | 8.71 | -4.91% | 11 |
| Jul 13, 2026 | 9.50 | 10.09 | 9.16 | 9.16 | 9.16 | -4.98% | 14,801 |
| Jul 10, 2026 | 9.64 | 9.64 | 8.74 | 9.64 | 9.64 | 4.90% | 8,759 |
| Jul 9, 2026 | 9.27 | 9.27 | 8.99 | 9.19 | 9.19 | 2.22% | 65 |
| Jul 8, 2026 | 8.99 | 8.99 | 8.55 | 8.99 | 8.99 | - | 2,533 |
| Jul 7, 2026 | 8.17 | 8.99 | 8.17 | 8.99 | 8.99 | 4.66% | 1,214 |
| Jul 6, 2026 | 8.91 | 8.91 | 8.27 | 8.59 | 8.59 | -1.26% | 210 |
| 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% | 290 |
| Jul 1, 2026 | 8.87 | 8.87 | 8.07 | 8.34 | 8.34 | -1.77% | 1,921 |
| Jun 30, 2026 | 8.08 | 8.49 | 8.08 | 8.49 | 8.49 | -0.12% | 1,105 |
| Jun 29, 2026 | 8.53 | 8.79 | 8.42 | 8.50 | 8.50 | 0.95% | 538 |
| Jun 25, 2026 | 7.99 | 8.83 | 7.99 | 8.42 | 8.42 | 0.12% | 1,804 |
| Jun 24, 2026 | 7.63 | 8.41 | 7.63 | 8.41 | 8.41 | 4.99% | 5,235 |
| Jun 23, 2026 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | 4.43% | 1,736 |
| Jun 22, 2026 | 7.14 | 7.67 | 7.14 | 7.67 | 7.67 | 4.64% | 5,748 |
| 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% | 438 |
| Jun 17, 2026 | 8.32 | 8.32 | 7.56 | 7.73 | 7.73 | -2.64% | 2,394 |
| 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% | 450 |
| Jun 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | 4 |
| Jun 11, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 2.28% | 101 |
| Jun 10, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -1.54% | 1,821 |
| Jun 9, 2026 | 7.05 | 7.49 | 7.05 | 7.13 | 7.13 | -3.91% | 2,906 |
| Jun 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.99% | 190 |
| Jun 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 1,435 |
| Jun 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 10 |
| Jun 3, 2026 | 9.10 | 9.49 | 8.65 | 8.65 | 8.65 | -4.95% | 1,709 |
| Jun 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 241 |
| Jun 1, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 505 |
| May 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -5.00% | 1 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.93% | 2,296 |
| Apr 10, 2026 | 10.10 | 11.15 | 10.10 | 11.15 | 11.15 | 4.99% | 1,906 |
| Apr 9, 2026 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 4.94% | 14,072 |
| Apr 8, 2026 | 10.12 | 10.12 | 9.16 | 10.12 | 10.12 | 4.98% | 10,413 |
| Apr 7, 2026 | 9.50 | 9.64 | 9.50 | 9.64 | 9.64 | 4.90% | 1,679 |
| Apr 6, 2026 | 9.19 | 9.19 | 8.94 | 9.19 | 9.19 | 4.91% | 2,491 |
| Apr 2, 2026 | 8.13 | 8.76 | 8.13 | 8.76 | 8.76 | 2.46% | 1,114 |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 332 |
| Mar 30, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.97% | 3 |
| Mar 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 3 |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 20 |
| Mar 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 118 |
| Mar 20, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.92% | 37 |
| Mar 19, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.92% | 2 |
| Mar 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -4.99% | 12 |
| Mar 17, 2026 | 13.49 | 13.49 | 12.83 | 12.83 | 12.83 | -4.96% | 468 |
| Mar 16, 2026 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | -5.00% | 54 |
| Mar 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.00% | 1 |