SBC Exports Limited (BOM:542725)
India · Delayed Price · Currency is INR 26.65
-0.11 (-0.41%)
At close: Dec 3, 2025
SBC Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.97 | 27.60 | 26.92 | 27.56 | 27.56 | 2.45% | 2,979,212 |
| Dec 4, 2025 | 26.01 | 27.15 | 26.01 | 26.90 | 26.90 | 0.94% | 1,965,197 |
| Dec 3, 2025 | 26.30 | 26.91 | 26.30 | 26.65 | 26.65 | -0.41% | 484,168 |
| Dec 2, 2025 | 27.00 | 27.25 | 26.46 | 26.76 | 26.76 | -0.96% | 566,671 |
| Dec 1, 2025 | 26.80 | 27.25 | 26.24 | 27.02 | 27.02 | 1.81% | 967,625 |
| Nov 28, 2025 | 25.70 | 26.66 | 25.68 | 26.54 | 26.54 | 2.67% | 546,635 |
| Nov 27, 2025 | 26.00 | 26.25 | 25.44 | 25.85 | 25.85 | 0.35% | 2,963,424 |
| Nov 26, 2025 | 26.25 | 26.25 | 25.57 | 25.76 | 25.76 | -1.49% | 749,982 |
| Nov 25, 2025 | 27.00 | 27.00 | 25.44 | 26.15 | 26.15 | 0.46% | 2,555,108 |
| Nov 24, 2025 | 26.14 | 26.45 | 25.80 | 26.03 | 26.03 | -1.10% | 318,028 |
| Nov 21, 2025 | 26.57 | 26.59 | 26.10 | 26.32 | 26.32 | - | 448,548 |
| Nov 20, 2025 | 25.99 | 26.78 | 25.89 | 26.32 | 26.32 | 1.74% | 2,921,808 |
| Nov 19, 2025 | 25.82 | 25.95 | 25.62 | 25.87 | 25.87 | 0.90% | 1,396,474 |
| Nov 18, 2025 | 25.01 | 25.82 | 24.98 | 25.64 | 25.64 | 2.56% | 2,902,400 |
| Nov 17, 2025 | 24.60 | 25.48 | 24.57 | 25.00 | 25.00 | 1.46% | 392,242 |
| Nov 14, 2025 | 24.92 | 24.92 | 24.57 | 24.64 | 24.64 | -0.88% | 583,237 |
| Nov 13, 2025 | 25.43 | 25.43 | 24.77 | 24.86 | 24.86 | -1.07% | 1,003,313 |
| Nov 12, 2025 | 25.20 | 25.45 | 24.86 | 25.13 | 25.13 | 0.16% | 358,259 |
| Nov 11, 2025 | 25.59 | 25.59 | 25.00 | 25.09 | 25.09 | -0.59% | 1,175,217 |
| Nov 10, 2025 | 25.54 | 26.03 | 24.99 | 25.24 | 25.24 | 3.02% | 1,386,114 |
| Nov 7, 2025 | 25.29 | 25.47 | 24.05 | 24.50 | 24.50 | -2.58% | 1,667,013 |
| Nov 6, 2025 | 24.63 | 25.37 | 24.54 | 25.15 | 25.15 | 3.93% | 673,410 |
| Nov 4, 2025 | 24.32 | 24.45 | 24.00 | 24.20 | 24.20 | 0.54% | 368,993 |
| Nov 3, 2025 | 24.38 | 24.38 | 23.90 | 24.07 | 24.07 | 0.71% | 1,342,451 |
| Oct 31, 2025 | 21.50 | 24.07 | 21.50 | 23.90 | 23.90 | 0.29% | 184,516 |
| Oct 30, 2025 | 23.38 | 23.87 | 23.31 | 23.83 | 23.83 | 0.93% | 1,133,174 |
| Oct 29, 2025 | 23.46 | 23.75 | 23.17 | 23.61 | 23.61 | 0.64% | 1,665,797 |
| Oct 28, 2025 | 23.56 | 23.68 | 23.32 | 23.46 | 23.46 | -0.97% | 1,943,952 |
| Oct 27, 2025 | 23.38 | 23.76 | 23.24 | 23.69 | 23.69 | 1.37% | 209,181 |
| Oct 24, 2025 | 23.64 | 23.64 | 23.19 | 23.37 | 23.37 | -0.38% | 149,026 |
| Oct 23, 2025 | 23.22 | 23.56 | 22.54 | 23.46 | 23.46 | 0.86% | 887,846 |
| Oct 21, 2025 | 23.06 | 23.37 | 23.06 | 23.26 | 23.26 | 1.26% | 42,145 |
| Oct 20, 2025 | 23.30 | 23.47 | 22.79 | 22.97 | 22.97 | -1.08% | 331,839 |
| Oct 17, 2025 | 22.71 | 23.39 | 22.71 | 23.22 | 23.22 | 0.74% | 1,286,997 |
| Oct 16, 2025 | 22.26 | 23.20 | 22.26 | 23.05 | 23.05 | 1.95% | 379,690 |
| Oct 15, 2025 | 22.11 | 22.95 | 22.11 | 22.61 | 22.61 | 0.40% | 125,043 |
| Oct 14, 2025 | 22.51 | 22.80 | 22.33 | 22.52 | 22.52 | -0.71% | 1,776,786 |
| Oct 13, 2025 | 22.68 | 22.92 | 22.48 | 22.68 | 22.68 | -0.31% | 187,809 |
| Oct 10, 2025 | 22.81 | 23.20 | 22.67 | 22.75 | 22.75 | -1.13% | 2,383,557 |
| Oct 9, 2025 | 22.50 | 23.15 | 22.36 | 23.01 | 23.01 | 2.54% | 378,224 |
| Oct 8, 2025 | 22.41 | 22.62 | 22.08 | 22.44 | 22.44 | 0.45% | 93,073 |
| Oct 7, 2025 | 22.62 | 22.95 | 22.01 | 22.34 | 22.34 | -1.46% | 2,020,523 |
| Oct 6, 2025 | 22.57 | 22.99 | 22.06 | 22.67 | 22.67 | 2.44% | 170,636 |
| Oct 3, 2025 | 22.38 | 22.79 | 21.75 | 22.13 | 22.13 | 0.32% | 442,201 |
| Oct 1, 2025 | 21.14 | 22.25 | 21.14 | 22.06 | 22.06 | 2.41% | 2,275,346 |
| Sep 30, 2025 | 21.40 | 21.61 | 21.16 | 21.54 | 21.54 | 0.75% | 1,148,351 |
| Sep 29, 2025 | 21.99 | 21.99 | 21.18 | 21.38 | 21.38 | -1.38% | 456,048 |
| Sep 26, 2025 | 21.80 | 21.86 | 21.21 | 21.68 | 21.68 | -0.55% | 204,962 |
| Sep 25, 2025 | 21.52 | 21.98 | 21.47 | 21.80 | 21.80 | 1.21% | 877,648 |
| Sep 24, 2025 | 21.40 | 21.90 | 21.40 | 21.54 | 21.54 | -1.46% | 338,588 |