SAB Events & Governance Now Media Limited (BOM:540081)
India · Delayed Price · Currency is INR 7.33
-0.38 (-4.93%)
At close: Jun 19, 2026
BOM:540081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.96% | 8 |
| Mar 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.99% | 13 |
| Mar 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.95% | 3 |
| Mar 9, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.97% | 383 |
| Mar 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.00% | 50 |
| Mar 5, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.11% | 2,000 |
| Mar 4, 2026 | 16.20 | 16.27 | 16.20 | 16.20 | 16.20 | -2.00% | 711 |
| Mar 2, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.96% | 42 |
| Feb 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.98% | 743 |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.99% | 4,434 |
| Feb 25, 2026 | 17.80 | 18.25 | 17.55 | 17.55 | 17.55 | -1.96% | 15,561 |
| Feb 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | 37 |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.98% | 8,949 |
| Feb 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.95% | 10,953 |
| Feb 19, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.99% | 100 |
| Feb 18, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.97% | 240 |