Sabrimala Industries India Limited (BOM:540132)
India · Delayed Price · Currency is INR 19.84
+0.94 (4.97%)
At close: Oct 6, 2026
BOM:540132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4.97% | 8,614 |
| Oct 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 3,575 |
| Oct 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 12,167 |
| Sep 30, 2026 | 17.14 | 17.15 | 16.96 | 17.15 | 17.15 | 4.96% | 31,971 |
| Sep 29, 2026 | 16.16 | 16.34 | 16.16 | 16.34 | 16.34 | 4.95% | 86,396 |
| Sep 28, 2026 | 15.48 | 16.36 | 15.30 | 15.57 | 15.57 | -1.46% | 120,941 |
| Sep 25, 2026 | 16.92 | 16.92 | 15.32 | 15.80 | 15.80 | -1.99% | 229,297 |
| Sep 24, 2026 | 16.12 | 16.12 | 14.60 | 16.12 | 16.12 | 4.95% | 109,783 |
| Sep 23, 2026 | 14.30 | 15.36 | 14.30 | 15.36 | 15.36 | 4.99% | 11,010 |
| Sep 22, 2026 | 15.30 | 15.30 | 14.10 | 14.63 | 14.63 | 0.34% | 59,467 |
| Sep 21, 2026 | 15.33 | 16.00 | 14.57 | 14.58 | 14.58 | -4.89% | 53,534 |
| Sep 18, 2026 | 16.32 | 16.32 | 15.25 | 15.33 | 15.33 | -4.19% | 110,401 |
| Sep 17, 2026 | 16.10 | 16.10 | 15.35 | 16.00 | 16.00 | -0.56% | 1,230 |
| Sep 16, 2026 | 16.00 | 16.12 | 16.00 | 16.09 | 16.09 | -0.31% | 2,158 |
| Sep 15, 2026 | 16.64 | 16.64 | 16.14 | 16.14 | 16.14 | -4.95% | 4,318 |
| Sep 11, 2026 | 15.80 | 17.30 | 15.75 | 16.98 | 16.98 | 2.85% | 12,001 |
| Sep 10, 2026 | 16.85 | 17.00 | 16.01 | 16.51 | 16.51 | -2.02% | 31,225 |
| Sep 9, 2026 | 16.30 | 16.86 | 16.30 | 16.85 | 16.85 | 4.92% | 74,002 |
| Sep 8, 2026 | 15.50 | 16.06 | 15.50 | 16.06 | 16.06 | 4.97% | 20,237 |
| Sep 7, 2026 | 15.29 | 15.58 | 14.62 | 15.30 | 15.30 | 1.26% | 22,941 |
| Sep 4, 2026 | 15.45 | 15.79 | 14.75 | 15.11 | 15.11 | -2.39% | 9,998 |
| Sep 3, 2026 | 14.81 | 16.32 | 14.81 | 15.48 | 15.48 | -0.51% | 81,624 |
| Sep 2, 2026 | 14.32 | 15.75 | 14.31 | 15.56 | 15.56 | 3.73% | 23,564 |
| Sep 1, 2026 | 15.29 | 16.04 | 14.55 | 15.00 | 15.00 | -1.90% | 2,713 |
| Aug 31, 2026 | 16.02 | 16.80 | 15.25 | 15.29 | 15.29 | -4.56% | 13,315 |
| Aug 28, 2026 | 16.02 | 16.02 | 14.70 | 16.02 | 16.02 | 4.98% | 21,634 |
| Aug 27, 2026 | 15.20 | 15.26 | 15.11 | 15.26 | 15.26 | 4.95% | 37,240 |
| Aug 26, 2026 | 15.28 | 15.28 | 14.45 | 14.54 | 14.54 | -2.55% | 914 |
| Aug 25, 2026 | 14.10 | 15.09 | 14.06 | 14.92 | 14.92 | 2.90% | 3,770 |
| Aug 24, 2026 | 15.11 | 15.11 | 14.50 | 14.50 | 14.50 | -1.69% | 2,085 |
| Aug 21, 2026 | 15.57 | 15.69 | 14.55 | 14.75 | 14.75 | -2.38% | 87,603 |
| Aug 20, 2026 | 15.39 | 15.43 | 14.80 | 15.11 | 15.11 | -2.07% | 1,849 |
| Aug 19, 2026 | 15.50 | 15.52 | 14.15 | 15.43 | 15.43 | 4.33% | 65,770 |
| Aug 18, 2026 | 14.68 | 15.90 | 14.68 | 14.79 | 14.79 | -4.27% | 82,070 |
| Aug 17, 2026 | 15.90 | 15.90 | 14.61 | 15.45 | 15.45 | 0.98% | 2,822 |
| Aug 14, 2026 | 15.28 | 15.39 | 14.50 | 15.30 | 15.30 | 4.08% | 11,814 |
| Aug 13, 2026 | 16.00 | 16.12 | 14.69 | 14.70 | 14.70 | -4.92% | 120,654 |
| Aug 12, 2026 | 14.20 | 15.55 | 14.20 | 15.46 | 15.46 | 4.39% | 20,066 |
| Aug 11, 2026 | 15.46 | 15.47 | 14.80 | 14.81 | 14.81 | -0.54% | 5,308 |
| Aug 10, 2026 | 15.49 | 15.50 | 14.40 | 14.89 | 14.89 | 0.47% | 120,344 |
| Aug 7, 2026 | 15.92 | 15.92 | 14.45 | 14.82 | 14.82 | -2.31% | 227,117 |
| Aug 6, 2026 | 14.50 | 15.17 | 14.50 | 15.17 | 15.17 | 4.98% | 3,048 |
| Aug 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.94% | 1,360 |
| Aug 4, 2026 | 12.55 | 13.77 | 12.55 | 13.77 | 13.77 | 4.95% | 20,709 |
| Aug 3, 2026 | 13.10 | 13.12 | 12.50 | 13.12 | 13.12 | 4.96% | 25,061 |
| Jul 31, 2026 | 12.70 | 12.70 | 11.51 | 12.50 | 12.50 | 3.31% | 22,362 |
| Jul 30, 2026 | 11.95 | 12.51 | 11.95 | 12.10 | 12.10 | 1.51% | 44,488 |
| Jul 29, 2026 | 12.40 | 12.40 | 11.90 | 11.92 | 11.92 | 0.17% | 3,191 |
| Jul 28, 2026 | 11.57 | 11.90 | 10.92 | 11.90 | 11.90 | 4.94% | 6,910 |
| Jul 27, 2026 | 10.98 | 11.49 | 10.64 | 11.34 | 11.34 | 3.47% | 16,880 |