SBC Exports Limited (BOM:542725)
India · Delayed Price · Currency is INR 19.04
+0.08 (0.42%)
At close: Aug 20, 2025
SBC Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.49 | 19.49 | 18.78 | 19.04 | 19.04 | 0.42% | 157,075 |
| Aug 19, 2025 | 17.81 | 19.05 | 17.81 | 18.96 | 18.96 | 0.05% | 221,340 |
| Aug 18, 2025 | 18.81 | 19.05 | 18.61 | 18.95 | 18.95 | 0.53% | 1,498,197 |
| Aug 14, 2025 | 18.33 | 19.24 | 18.28 | 18.85 | 18.85 | 2.89% | 682,524 |
| Aug 13, 2025 | 18.79 | 18.79 | 18.05 | 18.32 | 18.32 | 1.33% | 2,087,437 |
| Aug 12, 2025 | 18.27 | 18.31 | 17.96 | 18.08 | 18.08 | -1.36% | 894,980 |
| Aug 11, 2025 | 17.52 | 18.47 | 17.40 | 18.33 | 18.33 | 3.56% | 763,533 |
| Aug 8, 2025 | 17.79 | 18.30 | 17.25 | 17.70 | 17.70 | -0.51% | 3,387,977 |
| Aug 7, 2025 | 17.52 | 17.85 | 17.52 | 17.79 | 17.79 | 0.51% | 785,410 |
| Aug 6, 2025 | 17.78 | 17.90 | 17.36 | 17.70 | 17.70 | -1.45% | 503,032 |
| Aug 5, 2025 | 17.50 | 18.06 | 17.50 | 17.96 | 17.96 | 0.62% | 1,873,311 |
| Aug 4, 2025 | 17.74 | 18.35 | 17.64 | 17.85 | 17.85 | -0.94% | 1,701,469 |
| Aug 1, 2025 | 17.40 | 18.10 | 17.32 | 18.02 | 18.02 | 3.68% | 400,359 |
| Jul 31, 2025 | 17.31 | 17.79 | 17.17 | 17.38 | 17.38 | -3.07% | 847,943 |
| Jul 30, 2025 | 17.35 | 18.03 | 17.25 | 17.93 | 17.93 | 3.05% | 499,034 |
| Jul 29, 2025 | 16.02 | 17.48 | 16.02 | 17.40 | 17.40 | 1.22% | 1,688,884 |
| Jul 28, 2025 | 17.46 | 17.75 | 17.04 | 17.19 | 17.19 | -1.15% | 1,660,207 |
| Jul 25, 2025 | 16.98 | 17.52 | 16.75 | 17.39 | 17.39 | 3.57% | 445,840 |
| Jul 24, 2025 | 16.80 | 17.00 | 16.65 | 16.79 | 16.79 | -1.29% | 193,093 |
| Jul 23, 2025 | 16.93 | 17.12 | 16.80 | 17.01 | 17.01 | 0.53% | 819,186 |
| Jul 22, 2025 | 16.83 | 17.00 | 16.65 | 16.92 | 16.92 | -0.35% | 512,392 |
| Jul 21, 2025 | 16.26 | 17.34 | 16.26 | 16.98 | 16.98 | 2.10% | 1,709,688 |
| Jul 18, 2025 | 15.90 | 17.19 | 15.65 | 16.63 | 16.63 | 5.05% | 1,406,533 |
| Jul 17, 2025 | 15.93 | 15.97 | 15.68 | 15.83 | 15.83 | 0.13% | 261,062 |
| Jul 16, 2025 | 15.31 | 15.92 | 15.31 | 15.81 | 15.81 | 0.32% | 979,704 |
| Jul 15, 2025 | 16.29 | 16.29 | 15.08 | 15.76 | 15.76 | -2.05% | 782,347 |
| Jul 14, 2025 | 16.12 | 16.39 | 15.80 | 16.09 | 16.09 | -0.56% | 456,558 |
| Jul 11, 2025 | 15.56 | 16.36 | 15.38 | 16.18 | 16.18 | 5.06% | 1,859,985 |
| Jul 10, 2025 | 15.60 | 15.64 | 15.23 | 15.40 | 15.40 | -0.06% | 1,924,291 |
| Jul 9, 2025 | 15.57 | 15.79 | 15.30 | 15.41 | 15.41 | -0.64% | 883,391 |
| Jul 8, 2025 | 15.31 | 15.84 | 15.16 | 15.51 | 15.51 | 1.31% | 1,343,674 |
| Jul 7, 2025 | 14.78 | 15.62 | 14.78 | 15.31 | 15.31 | 2.20% | 667,720 |
| Jul 4, 2025 | 14.68 | 15.05 | 14.68 | 14.98 | 14.98 | 1.49% | 345,222 |
| Jul 3, 2025 | 14.69 | 14.79 | 14.49 | 14.76 | 14.76 | 0.75% | 2,493,262 |
| Jul 2, 2025 | 14.83 | 14.84 | 14.51 | 14.65 | 14.65 | -0.20% | 2,430,549 |
| Jul 1, 2025 | 14.76 | 14.78 | 14.55 | 14.68 | 14.68 | 0.07% | 1,177,548 |
| Jun 30, 2025 | 14.60 | 14.96 | 14.60 | 14.67 | 14.67 | -1.15% | 700,496 |
| Jun 27, 2025 | 14.85 | 14.98 | 14.50 | 14.84 | 14.84 | 1.50% | 1,089,951 |
| Jun 26, 2025 | 14.90 | 15.19 | 14.54 | 14.62 | 14.62 | -0.75% | 1,196,210 |
| Jun 25, 2025 | 14.66 | 14.79 | 14.45 | 14.73 | 14.73 | 0.48% | 3,770,375 |
| Jun 24, 2025 | 14.68 | 14.85 | 14.52 | 14.66 | 14.66 | 0.14% | 2,399,564 |
| Jun 23, 2025 | 14.40 | 14.74 | 14.26 | 14.64 | 14.64 | -0.14% | 924,885 |
| Jun 20, 2025 | 14.50 | 14.75 | 14.21 | 14.66 | 14.66 | 0.34% | 1,228,901 |
| Jun 19, 2025 | 15.40 | 16.30 | 14.28 | 14.61 | 14.61 | -8.17% | 2,968,390 |
| Jun 18, 2025 | 14.96 | 16.21 | 14.69 | 15.91 | 15.91 | 6.64% | 1,891,712 |
| Jun 17, 2025 | 14.78 | 14.97 | 14.52 | 14.92 | 14.92 | 2.12% | 1,452,521 |
| Jun 16, 2025 | 14.74 | 14.85 | 14.50 | 14.61 | 14.61 | -1.68% | 1,871,042 |
| Jun 13, 2025 | 14.69 | 14.89 | 14.52 | 14.86 | 14.86 | 0.75% | 425,779 |
| Jun 12, 2025 | 14.71 | 14.85 | 14.55 | 14.75 | 14.75 | 0.07% | 1,155,698 |
| Jun 11, 2025 | 14.74 | 14.80 | 14.60 | 14.74 | 14.74 | -0.07% | 2,264,616 |