SBL Infratech Limited (BOM:543366)
India · Delayed Price · Currency is INR 47.90
-2.10 (-4.20%)
At close: Aug 21, 2026
SBL Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 50.10 | 50.10 | 47.90 | 47.90 | 47.90 | -4.20% | 6,000 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 3,600 |
| Aug 19, 2026 | 49.50 | 49.60 | 49.50 | 49.60 | 49.60 | 0.40% | 3,600 |
| Aug 18, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | 3.13% | 7,200 |
| Aug 17, 2026 | 49.00 | 53.00 | 46.00 | 47.90 | 47.90 | -6.08% | 6,000 |
| Aug 14, 2026 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | -3.95% | 2,400 |
| Aug 13, 2026 | 53.00 | 53.10 | 52.00 | 53.10 | 53.10 | -0.75% | 6,000 |
| Aug 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.01% | 3,600 |
| Aug 11, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.02% | 1,200 |
| Aug 7, 2026 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | 2.12% | 4,800 |
| Aug 6, 2026 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | 1.57% | 6,000 |
| Aug 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | 3,600 |
| Aug 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 1,200 |
| Aug 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 3,600 |
| Jul 31, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 7.37% | 2,400 |
| Jul 30, 2026 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | -1.04% | 3,600 |
| Jul 29, 2026 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 4.35% | 15,600 |
| Jul 28, 2026 | 45.00 | 46.00 | 44.10 | 46.00 | 46.00 | 2.56% | 9,600 |
| Jul 27, 2026 | 42.50 | 45.00 | 42.50 | 44.85 | 44.85 | 3.25% | 13,200 |
| Jul 23, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 2.94% | 1,200 |
| Jul 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.14% | 1,200 |
| Jul 17, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - | 1,200 |
| Jul 16, 2026 | 43.00 | 43.00 | 42.14 | 42.14 | 42.14 | -0.26% | 4,800 |
| Jul 15, 2026 | 43.00 | 43.00 | 42.25 | 42.25 | 42.25 | -1.74% | 4,800 |
| Jul 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,200 |
| Jul 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.12% | 1,200 |
| Jul 9, 2026 | 43.45 | 43.45 | 42.95 | 42.95 | 42.95 | 3.00% | 4,800 |
| Jul 6, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -3.02% | 2,400 |
| Jul 3, 2026 | 43.00 | 43.05 | 43.00 | 43.00 | 43.00 | 1.18% | 7,200 |
| Jul 1, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | 1,200 |
| Jun 30, 2026 | 42.60 | 42.70 | 42.60 | 42.70 | 42.70 | -1.27% | 3,600 |
| Jun 29, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.70% | 2,400 |
| Jun 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 2,400 |
| Jun 18, 2026 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.24% | 3,600 |
| Jun 11, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.24% | 2,400 |
| Jun 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1,200 |
| Jun 9, 2026 | 42.01 | 42.01 | 41.35 | 41.80 | 41.80 | -0.48% | 8,400 |
| Jun 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.72% | 1,200 |
| Jun 4, 2026 | 42.00 | 42.00 | 41.50 | 41.70 | 41.70 | -1.18% | 9,600 |
| Jun 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 3,600 |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 1,200 |
| May 29, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -0.95% | 2,400 |
| May 27, 2026 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.48% | 3,600 |
| May 25, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.45% | 1,200 |
| May 22, 2026 | 41.00 | 41.50 | 40.50 | 41.50 | 41.50 | 0.97% | 6,000 |
| May 21, 2026 | 42.00 | 42.00 | 41.10 | 41.10 | 41.10 | -3.29% | 2,400 |
| May 20, 2026 | 43.10 | 43.10 | 42.50 | 42.50 | 42.50 | -1.16% | 2,400 |
| May 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | 1,200 |
| May 18, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.46% | 1,200 |
| May 15, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 3,600 |