SBL Infratech Limited (BOM:543366)
India · Delayed Price · Currency is INR 37.00
-0.40 (-1.07%)
At close: Jul 30, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | 1,200 |
| Jul 29, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -3.03% | 3,600 |
| Jul 28, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -5.00% | 1,200 |
| Jul 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.99% | 2,400 |
| Jul 22, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -4.96% | 1,200 |
| Jul 21, 2025 | 38.76 | 40.69 | 38.76 | 40.69 | 40.69 | 4.98% | 3,600 |
| Jul 16, 2025 | 35.20 | 38.80 | 35.20 | 38.76 | 38.76 | 4.76% | 10,800 |
| Jul 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 4,800 |
| Jul 4, 2025 | 39.30 | 39.30 | 37.50 | 37.50 | 37.50 | 0.19% | 3,600 |
| Jul 3, 2025 | 38.31 | 38.31 | 36.55 | 37.43 | 37.43 | 2.58% | 4,800 |
| Jul 2, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 4.98% | 2,400 |
| Jul 1, 2025 | 31.66 | 34.84 | 31.66 | 34.76 | 34.76 | 4.73% | 9,600 |
| Jun 30, 2025 | 33.17 | 33.19 | 33.17 | 33.19 | 33.19 | 5.00% | 4,800 |
| Jun 27, 2025 | 31.21 | 31.61 | 31.21 | 31.61 | 31.61 | -7.08% | 6,000 |
| Jun 26, 2025 | 34.16 | 34.16 | 34.02 | 34.02 | 34.02 | -10.00% | 14,400 |
| Jun 25, 2025 | 35.20 | 39.40 | 35.19 | 37.80 | 37.80 | -3.32% | 8,400 |
| Jun 23, 2025 | 37.00 | 39.10 | 36.81 | 39.10 | 39.10 | -4.40% | 4,800 |
| Jun 19, 2025 | 39.89 | 40.90 | 39.89 | 40.90 | 40.90 | 7.63% | 6,000 |
| Jun 16, 2025 | 32.70 | 38.00 | 32.70 | 38.00 | 38.00 | 5.41% | 3,600 |
| Jun 13, 2025 | 34.75 | 36.05 | 34.75 | 36.05 | 36.05 | -6.24% | 2,400 |
| Jun 12, 2025 | 36.21 | 38.45 | 36.21 | 38.45 | 38.45 | -4.04% | 2,400 |
| Jun 11, 2025 | 38.34 | 41.80 | 38.34 | 40.07 | 40.07 | -5.94% | 3,600 |
| Jun 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.41% | 1,200 |
| Jun 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 1,200 |
| Jun 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 2,400 |
| May 30, 2025 | 37.72 | 39.60 | 37.72 | 39.60 | 39.60 | -0.25% | 4,800 |
| May 28, 2025 | 37.91 | 39.70 | 37.91 | 39.70 | 39.70 | -0.50% | 2,400 |
| May 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 1,200 |
| May 8, 2025 | 38.37 | 42.00 | 38.37 | 42.00 | 42.00 | 4.01% | 2,400 |
| May 7, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -4.99% | 1,200 |
| May 6, 2025 | 40.66 | 42.50 | 40.66 | 42.50 | 42.50 | -0.70% | 2,400 |
| Apr 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | 1,200 |
| Apr 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 4.01% | 1,200 |
| Apr 15, 2025 | 42.30 | 42.30 | 40.19 | 40.19 | 40.19 | -4.99% | 2,400 |
| Apr 11, 2025 | 39.14 | 42.30 | 39.14 | 42.30 | 42.30 | 2.67% | 2,400 |
| Apr 9, 2025 | 39.00 | 41.20 | 39.00 | 41.20 | 41.20 | 0.49% | 2,400 |
| Apr 8, 2025 | 38.70 | 41.00 | 38.68 | 41.00 | 41.00 | 1.06% | 15,600 |
| Apr 7, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -4.99% | 16,800 |
| Apr 4, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -4.98% | 2,400 |
| Apr 3, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -4.99% | 1,200 |
| Mar 28, 2025 | 45.41 | 47.65 | 45.41 | 47.30 | 47.30 | -1.05% | 7,200 |
| Mar 7, 2025 | 45.17 | 47.80 | 45.17 | 47.80 | 47.80 | 0.82% | 2,400 |
| Feb 28, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -4.99% | 1,200 |
| Feb 25, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.89% | 1,200 |
| Feb 19, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00% | 1,200 |
| Feb 1, 2025 | 49.19 | 53.00 | 49.19 | 53.00 | 53.00 | 2.38% | 3,600 |
| Jan 31, 2025 | 52.00 | 52.00 | 51.77 | 51.77 | 51.77 | -4.99% | 2,400 |
| Jan 29, 2025 | 49.70 | 54.50 | 49.65 | 54.49 | 54.49 | 4.29% | 7,200 |
| Jan 28, 2025 | 54.00 | 55.00 | 52.25 | 52.25 | 52.25 | -5.00% | 4,800 |
| Jan 27, 2025 | 55.64 | 55.64 | 55.00 | 55.00 | 55.00 | 3.77% | 2,400 |