SBL Infratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.20	35.20	34.85	34.85	34.85	-0.71%	3,600
Mar 5, 2026	35.60	39.89	34.35	35.10	35.10	-7.14%	9,600
Mar 4, 2026	32.25	42.00	32.25	37.80	37.80	8.00%	4,800
Mar 2, 2026	35.00	35.00	35.00	35.00	35.00	-14.95%	1,200
Feb 27, 2026	35.75	44.30	35.75	41.15	41.15	-3.40%	6,000
Feb 26, 2026	32.10	42.60	32.10	42.60	42.60	20.00%	10,800
Feb 25, 2026	33.00	35.50	33.00	35.50	35.50	1.43%	28,800
Feb 12, 2026	35.00	35.00	35.00	35.00	35.00	-8.38%	1,200
Feb 11, 2026	39.99	39.99	38.20	38.20	38.20	4.09%	2,400
Feb 1, 2026	36.70	36.70	36.70	36.70	36.70	4.26%	1,200
Jan 29, 2026	33.50	39.60	33.50	35.20	35.20	6.67%	7,200
Jan 28, 2026	39.00	39.00	33.00	33.00	33.00	1.54%	6,000
Jan 27, 2026	32.50	32.50	32.50	32.50	32.50	1.56%	3,600
Jan 13, 2026	32.00	32.00	32.00	32.00	32.00	-3.03%	3,600
Jan 8, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	1,200
Jan 7, 2026	33.00	35.00	33.00	34.00	34.00	-	3,600
Dec 30, 2025	34.00	34.00	34.00	34.00	34.00	-6.59%	1,200
Dec 26, 2025	36.40	36.40	36.40	36.40	36.40	-3.19%	1,200
Dec 23, 2025	37.60	37.60	37.60	37.60	37.60	-5.03%	1,200
Dec 22, 2025	41.99	44.00	36.15	39.59	39.59	6.57%	8,400
Dec 19, 2025	36.20	42.90	36.20	37.15	37.15	3.92%	49,200
Dec 16, 2025	35.75	35.75	35.75	35.75	35.75	-7.38%	1,200
Dec 12, 2025	38.10	40.70	36.20	38.60	38.60	5.18%	21,600
Dec 11, 2025	36.70	36.70	36.70	36.70	36.70	-7.63%	13,200
Dec 10, 2025	40.15	41.00	37.10	39.73	39.73	1.61%	25,200
Dec 9, 2025	40.71	43.90	39.10	39.10	39.10	-0.51%	7,200
Dec 8, 2025	39.30	39.30	39.30	39.30	39.30	0.26%	13,200
Dec 5, 2025	46.20	46.20	38.20	39.20	39.20	1.82%	19,200
Dec 4, 2025	38.50	38.50	38.50	38.50	38.50	1.05%	13,200
Nov 27, 2025	40.91	44.00	38.10	38.10	38.10	-1.04%	7,200
Nov 26, 2025	38.50	38.50	38.50	38.50	38.50	-4.35%	1,200
Nov 25, 2025	45.90	45.90	40.25	40.25	40.25	-6.40%	3,600
Nov 24, 2025	43.00	43.00	43.00	43.00	43.00	-4.44%	1,200
Nov 21, 2025	50.00	50.70	43.50	45.00	45.00	5.88%	18,000
Nov 20, 2025	42.50	42.50	42.50	42.50	42.50	6.78%	1,200
Nov 17, 2025	39.80	39.80	39.80	39.80	39.80	-5.24%	1,200
Nov 13, 2025	43.00	45.90	42.00	42.00	42.00	-0.12%	6,000
Nov 12, 2025	42.05	42.05	42.05	42.05	42.05	-3.42%	2,400
Nov 11, 2025	46.90	48.30	41.95	43.54	43.54	7.51%	6,000
Nov 10, 2025	40.50	40.50	40.50	40.50	40.50	-8.37%	1,200
Nov 7, 2025	42.55	44.20	42.55	44.20	44.20	-13.33%	3,600
Nov 6, 2025	41.05	51.00	41.05	51.00	51.00	16.97%	2,400
Nov 4, 2025	42.35	46.00	42.35	43.60	43.60	-10.16%	7,200
Nov 3, 2025	52.95	52.95	47.20	48.53	48.53	8.67%	8,400
Oct 31, 2025	39.25	49.30	39.25	44.66	44.66	8.61%	15,600
Oct 30, 2025	41.12	42.10	41.12	41.12	41.12	-4.55%	3,600
Oct 29, 2025	43.08	43.08	43.08	43.08	43.08	-12.99%	2,400
Oct 28, 2025	40.50	54.50	40.50	49.51	49.51	4.87%	13,200
Oct 27, 2025	48.40	49.90	42.05	47.21	47.21	13.21%	10,800
Oct 24, 2025	41.70	41.70	41.70	41.70	41.70	-14.02%	3,600