SBL Infratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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