SBL Infratech Limited (BOM:543366)
India · Delayed Price · Currency is INR 42.10
+0.60 (1.45%)
At close: May 25, 2026
SBL Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 41.30 | 43.00 | 41.30 | 43.00 | 43.00 | 1.18% | 2,400 |
| May 12, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -2.19% | 2,400 |
| May 11, 2026 | 44.80 | 44.80 | 43.45 | 43.45 | 43.45 | -4.71% | 4,800 |
| May 8, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 0.22% | 3,600 |
| May 7, 2026 | 44.10 | 45.50 | 44.10 | 45.50 | 45.50 | 0.66% | 2,400 |
| May 6, 2026 | 45.50 | 45.50 | 45.20 | 45.20 | 45.20 | -1.74% | 4,800 |
| May 5, 2026 | 44.70 | 46.00 | 44.60 | 46.00 | 46.00 | -1.08% | 3,600 |
| May 4, 2026 | 45.00 | 46.50 | 44.90 | 46.50 | 46.50 | 0.65% | 4,800 |
| Apr 30, 2026 | 47.00 | 47.00 | 46.00 | 46.20 | 46.20 | -1.70% | 4,800 |
| Apr 29, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | -0.53% | 4,800 |
| Apr 28, 2026 | 46.70 | 47.25 | 46.25 | 47.25 | 47.25 | 0.75% | 4,800 |
| Apr 27, 2026 | 46.50 | 46.90 | 46.50 | 46.90 | 46.90 | 1.30% | 2,400 |
| Apr 24, 2026 | 45.75 | 46.30 | 45.75 | 46.30 | 46.30 | -1.28% | 3,600 |
| Apr 23, 2026 | 46.30 | 46.90 | 46.30 | 46.90 | 46.90 | -0.21% | 4,800 |
| Apr 22, 2026 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | -0.21% | 3,600 |
| Apr 21, 2026 | 47.00 | 48.00 | 46.70 | 47.10 | 47.10 | -3.88% | 9,600 |
| Apr 20, 2026 | 47.00 | 49.90 | 47.00 | 49.00 | 49.00 | 6.52% | 10,800 |
| Apr 17, 2026 | 47.00 | 47.00 | 45.90 | 46.00 | 46.00 | -4.17% | 3,600 |
| Apr 16, 2026 | 46.50 | 49.00 | 46.00 | 48.00 | 48.00 | 4.12% | 15,600 |
| Apr 15, 2026 | 47.90 | 50.00 | 46.10 | 46.10 | 46.10 | 0.22% | 8,400 |
| Apr 13, 2026 | 37.10 | 47.00 | 37.10 | 46.00 | 46.00 | 13.58% | 22,800 |
| Apr 10, 2026 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 3.58% | 6,000 |
| Apr 9, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.03% | 3,600 |
| Apr 8, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 7.50% | 3,600 |
| Apr 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -8.28% | 2,400 |
| Apr 6, 2026 | 40.50 | 44.99 | 39.25 | 39.25 | 39.25 | 4.67% | 16,800 |
| Apr 2, 2026 | 33.00 | 37.50 | 33.00 | 37.50 | 37.50 | 5.63% | 6,000 |
| Mar 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -6.82% | 1,200 |
| Mar 27, 2026 | 33.00 | 44.50 | 33.00 | 38.10 | 38.10 | -0.42% | 3,600 |
| Mar 25, 2026 | 35.50 | 38.26 | 35.50 | 38.26 | 38.26 | -6.93% | 2,400 |
| Mar 24, 2026 | 38.00 | 42.42 | 35.00 | 41.11 | 41.11 | 16.29% | 15,600 |
| Mar 20, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 7.12% | 2,400 |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -11.53% | 1,200 |
| Mar 17, 2026 | 40.00 | 40.00 | 37.30 | 37.30 | 37.30 | -11.19% | 6,000 |
| Mar 16, 2026 | 32.00 | 42.00 | 32.00 | 42.00 | 42.00 | 18.31% | 6,000 |
| Mar 13, 2026 | 38.00 | 42.00 | 35.50 | 35.50 | 35.50 | -4.57% | 8,400 |
| Mar 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 20.00% | 3,600 |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -12.06% | 3,600 |
| Mar 9, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1.15% | 7,200 |
| 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 |