Sabrimala Industries India Limited (BOM:540132)
India · Delayed Price · Currency is INR 15.78
+0.67 (4.43%)
At close: Dec 4, 2025
BOM:540132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 15.16 | 15.16 | 14.41 | 14.41 | 14.41 | -4.95% | 56 |
| Dec 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 4.99% | 123 |
| Nov 28, 2025 | 13.10 | 14.44 | 13.10 | 14.44 | 14.44 | 4.94% | 792 |
| Nov 27, 2025 | 14.43 | 14.43 | 13.75 | 13.76 | 13.76 | 0.07% | 2,098 |
| Nov 26, 2025 | 14.46 | 14.46 | 13.75 | 13.75 | 13.75 | -4.91% | 388 |
| Nov 24, 2025 | 13.80 | 14.46 | 13.80 | 14.46 | 14.46 | 4.93% | 2,602 |
| Nov 21, 2025 | 14.57 | 15.22 | 13.78 | 13.78 | 13.78 | -4.97% | 1,265 |
| Nov 20, 2025 | 15.36 | 15.36 | 14.50 | 14.50 | 14.50 | -0.89% | 201 |
| Nov 19, 2025 | 14.63 | 15.39 | 14.63 | 14.63 | 14.63 | -4.94% | 24,488 |
| Nov 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -4.94% | 1,250 |
| Nov 17, 2025 | 16.46 | 16.46 | 14.90 | 16.19 | 16.19 | 3.25% | 1,937 |
| Nov 14, 2025 | 14.94 | 15.68 | 14.94 | 15.68 | 15.68 | 4.95% | 587 |
| Nov 13, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | 0.54% | 142 |
| Nov 12, 2025 | 16.40 | 16.40 | 14.85 | 14.86 | 14.86 | -4.93% | 1,588 |
| Nov 11, 2025 | 16.45 | 16.45 | 15.63 | 15.63 | 15.63 | -4.98% | 2,144 |
| Nov 10, 2025 | 15.64 | 16.45 | 15.64 | 16.45 | 16.45 | -0.06% | 21,101 |
| Nov 7, 2025 | 16.47 | 16.47 | 16.46 | 16.46 | 16.46 | -4.97% | 23,523 |
| Nov 6, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.32 | 4.78% | 19,179 |
| Nov 4, 2025 | 16.54 | 16.54 | 16.53 | 16.53 | 16.53 | 4.89% | 12,283 |
| Nov 3, 2025 | 15.50 | 15.76 | 15.50 | 15.76 | 15.76 | 5.00% | 6,333 |
| Oct 31, 2025 | 15.69 | 15.69 | 15.01 | 15.01 | 15.01 | 0.33% | 44,415 |
| Oct 30, 2025 | 14.45 | 14.96 | 14.45 | 14.96 | 14.96 | 4.98% | 21,160 |
| Oct 29, 2025 | 13.73 | 14.25 | 13.12 | 14.25 | 14.25 | 3.79% | 572 |
| Oct 28, 2025 | 14.45 | 15.14 | 13.73 | 13.73 | 13.73 | -4.98% | 25,592 |
| Oct 27, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | 14.45 | 4.94% | 1,810 |
| Oct 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 4.95% | 4,003 |
| Oct 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 141 |
| Oct 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 4.96% | 5 |
| Oct 20, 2025 | 12.27 | 12.50 | 12.27 | 12.50 | 12.50 | 1.96% | 958 |
| Oct 17, 2025 | 13.50 | 13.50 | 12.26 | 12.26 | 12.26 | -4.96% | 1,359 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,518 |
| Oct 15, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | - | 2,411 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.86% | 2,101 |
| Oct 13, 2025 | 12.79 | 14.01 | 12.79 | 12.79 | 12.79 | -9.99% | 8,934 |
| Oct 10, 2025 | 17.34 | 17.34 | 14.21 | 14.21 | 14.21 | -9.89% | 22,467 |
| Oct 9, 2025 | 15.60 | 15.77 | 15.60 | 15.77 | 15.77 | 9.97% | 19,351 |
| Oct 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 9.97% | 50,774 |
| Oct 7, 2025 | 13.04 | 13.04 | 11.80 | 13.04 | 13.04 | 4.99% | 35,367 |
| Oct 6, 2025 | 11.85 | 12.42 | 11.83 | 12.42 | 12.42 | 4.99% | 7,905 |
| Oct 3, 2025 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | -0.17% | 72 |
| Oct 1, 2025 | 12.47 | 12.47 | 11.85 | 11.85 | 11.85 | -4.97% | 51 |
| Sep 30, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4.97% | 2,222 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.88 | 3.39% | 158 |
| Sep 26, 2025 | 11.64 | 11.64 | 11.49 | 11.49 | 11.49 | 3.51% | 3,676 |
| Sep 25, 2025 | 11.13 | 11.13 | 11.00 | 11.10 | 11.10 | -0.27% | 318 |
| Sep 24, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 5.00% | 3,103 |
| Sep 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 51 |