Sabrimala Industries India Limited (BOM:540132)
India · Delayed Price · Currency is INR 14.88
-0.41 (-2.68%)
At close: Feb 13, 2026
BOM:540132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.29 | 15.99 | 13.00 | 14.88 | 14.88 | -2.68% | 51,213 |
| Feb 12, 2026 | 16.45 | 16.45 | 14.02 | 15.29 | 15.29 | 8.44% | 17,485 |
| Feb 11, 2026 | 14.10 | 14.10 | 13.01 | 14.10 | 14.10 | 1.44% | 4,062 |
| Feb 10, 2026 | 14.15 | 14.15 | 12.88 | 13.90 | 13.90 | 7.92% | 579 |
| Feb 9, 2026 | 14.39 | 14.39 | 12.70 | 12.88 | 12.88 | -10.74% | 1,149 |
| Feb 6, 2026 | 14.85 | 14.85 | 12.25 | 14.43 | 14.43 | 10.83% | 58,831 |
| Feb 5, 2026 | 14.24 | 17.00 | 12.00 | 13.02 | 13.02 | -8.50% | 89,757 |
| Feb 4, 2026 | 14.85 | 14.85 | 13.25 | 14.23 | 14.23 | 5.10% | 564 |
| Feb 3, 2026 | 13.30 | 14.45 | 13.30 | 13.54 | 13.54 | 2.11% | 6,094 |
| Feb 2, 2026 | 12.99 | 14.99 | 12.99 | 13.26 | 13.26 | -7.92% | 1,470 |
| Feb 1, 2026 | 14.70 | 15.78 | 13.22 | 14.40 | 14.40 | -0.07% | 5,857 |
| Jan 30, 2026 | 14.42 | 14.92 | 13.12 | 14.41 | 14.41 | -0.07% | 622 |
| Jan 29, 2026 | 12.23 | 14.90 | 12.23 | 14.42 | 14.42 | 6.19% | 372 |
| Jan 28, 2026 | 14.69 | 14.99 | 13.50 | 13.58 | 13.58 | -9.41% | 5,225 |
| Jan 27, 2026 | 16.04 | 16.05 | 13.14 | 14.99 | 14.99 | 2.67% | 1,775 |
| Jan 23, 2026 | 13.95 | 14.60 | 12.57 | 14.60 | 14.60 | 4.66% | 1,064 |
| Jan 22, 2026 | 12.56 | 14.00 | 12.56 | 13.95 | 13.95 | 8.81% | 553 |
| Jan 21, 2026 | 13.20 | 13.63 | 12.63 | 12.82 | 12.82 | -8.62% | 12,682 |
| Jan 20, 2026 | 14.60 | 14.60 | 13.14 | 14.03 | 14.03 | -3.90% | 1,384 |
| Jan 19, 2026 | 14.00 | 14.65 | 13.38 | 14.60 | 14.60 | -0.88% | 1,394 |
| Jan 16, 2026 | 14.10 | 14.80 | 13.40 | 14.73 | 14.73 | 4.47% | 1,649 |
| Jan 14, 2026 | 14.12 | 14.75 | 14.10 | 14.10 | 14.10 | -4.99% | 29,384 |
| Jan 13, 2026 | 14.54 | 14.84 | 14.54 | 14.84 | 14.84 | - | 429 |
| Jan 12, 2026 | 14.84 | 15.31 | 14.84 | 14.84 | 14.84 | -4.99% | 218 |
| Jan 9, 2026 | 15.69 | 15.70 | 14.22 | 15.62 | 15.62 | 4.41% | 1,338 |
| Jan 8, 2026 | 14.22 | 14.96 | 14.22 | 14.96 | 14.96 | - | 504 |
| Jan 7, 2026 | 14.22 | 14.96 | 14.22 | 14.96 | 14.96 | - | 206 |
| Jan 6, 2026 | 15.00 | 15.00 | 14.96 | 14.96 | 14.96 | 4.69% | 1,994 |
| Jan 5, 2026 | 15.04 | 15.04 | 14.29 | 14.29 | 14.29 | -4.99% | 3,773 |
| Jan 2, 2026 | 15.79 | 15.79 | 15.04 | 15.04 | 15.04 | -4.99% | 11 |
| Jan 1, 2026 | 15.83 | 16.62 | 15.83 | 15.83 | 15.83 | - | 62 |
| Dec 31, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - | 49 |
| Dec 30, 2025 | 16.66 | 16.66 | 15.83 | 15.83 | 15.83 | -4.98% | 19,917 |
| Dec 29, 2025 | 15.83 | 16.66 | 15.83 | 16.66 | 16.66 | - | 12,624 |
| Dec 26, 2025 | 16.74 | 16.74 | 16.66 | 16.66 | 16.66 | 4.45% | 3,820 |
| Dec 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 70 |
| Dec 23, 2025 | 16.10 | 16.10 | 15.74 | 16.00 | 16.00 | -3.38% | 1,310 |
| Dec 22, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | 5 |
| Dec 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.98% | 6 |
| Dec 18, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | 5 |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.55% | 105 |
| Dec 16, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.96% | 1 |
| Dec 15, 2025 | 17.43 | 17.43 | 15.77 | 17.35 | 17.35 | 4.52% | 6,194 |
| Dec 11, 2025 | 16.92 | 16.92 | 16.60 | 16.60 | 16.60 | 2.85% | 143 |
| Dec 10, 2025 | 16.26 | 16.26 | 14.75 | 16.14 | 16.14 | 4.13% | 375 |
| Dec 9, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 1,164 |
| Dec 8, 2025 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | -4.76% | 16 |
| Dec 5, 2025 | 16.56 | 16.56 | 15.75 | 15.75 | 15.75 | -0.19% | 2,803 |
| Dec 4, 2025 | 15.11 | 15.86 | 15.11 | 15.78 | 15.78 | 4.43% | 15,110 |
| Dec 3, 2025 | 13.69 | 15.12 | 13.69 | 15.11 | 15.11 | 4.86% | 412 |