SBL Infratech Limited (BOM:543366)
India · Delayed Price · Currency is INR 40.50
-2.00 (-4.71%)
At close: Oct 5, 2026
SBL Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 40.00 | 40.50 | 38.50 | 40.50 | 40.50 | -4.71% | 13,200 |
| Oct 1, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 0.40% | 2,400 |
| Sep 30, 2026 | 40.90 | 43.00 | 40.90 | 42.33 | 42.33 | 2.00% | 4,800 |
| Sep 29, 2026 | 41.00 | 41.50 | 40.40 | 41.50 | 41.50 | -1.89% | 9,600 |
| Sep 28, 2026 | 45.00 | 45.00 | 42.30 | 42.30 | 42.30 | -1.63% | 4,800 |
| Sep 25, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 4.67% | 3,600 |
| Sep 24, 2026 | 42.00 | 42.00 | 40.85 | 41.08 | 41.08 | -1.60% | 8,400 |
| Sep 23, 2026 | 41.00 | 42.00 | 37.50 | 41.75 | 41.75 | 0.85% | 6,000 |
| Sep 22, 2026 | 42.00 | 42.00 | 41.30 | 41.40 | 41.40 | - | 6,000 |
| Sep 21, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | 0.98% | 2,400 |
| Sep 18, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 4.46% | 3,600 |
| Sep 17, 2026 | 43.30 | 43.60 | 39.25 | 39.25 | 39.25 | -12.19% | 9,600 |
| Sep 16, 2026 | 43.00 | 45.00 | 43.00 | 44.70 | 44.70 | 2.69% | 15,600 |
| Sep 15, 2026 | 42.65 | 44.80 | 40.40 | 43.53 | 43.53 | -5.37% | 14,400 |
| Sep 11, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -5.93% | 2,400 |
| Sep 10, 2026 | 54.00 | 54.00 | 48.00 | 48.90 | 48.90 | -9.07% | 6,000 |
| Sep 9, 2026 | 53.90 | 53.95 | 45.50 | 53.78 | 53.78 | 19.51% | 13,200 |
| Sep 8, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.64% | 7,200 |
| Sep 7, 2026 | 48.50 | 48.60 | 48.20 | 48.20 | 48.20 | 0.21% | 6,000 |
| Sep 4, 2026 | 45.70 | 48.10 | 45.70 | 48.10 | 48.10 | 2.34% | 2,400 |
| Sep 3, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -2.29% | 8,400 |
| Sep 2, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | 2,400 |
| Sep 1, 2026 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | -2.97% | 7,200 |
| Aug 31, 2026 | 47.50 | 53.00 | 47.50 | 50.50 | 50.50 | 7.45% | 8,400 |
| Aug 28, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 0.11% | 7,200 |
| Aug 27, 2026 | 47.00 | 47.00 | 46.55 | 46.95 | 46.95 | 4.33% | 9,600 |
| Aug 26, 2026 | 49.90 | 49.90 | 45.00 | 45.00 | 45.00 | -11.76% | 3,600 |
| Aug 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.87% | 2,400 |
| Aug 24, 2026 | 48.00 | 49.10 | 47.50 | 49.10 | 49.10 | 2.51% | 12,000 |
| 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 |