Sabar Flex India Limited (NSE:SABAR)
India · Delayed Price · Currency is INR 5.15
+0.15 (3.00%)
At close: Feb 12, 2026
Sabar Flex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 5,000 |
| Feb 11, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -2.91% | 45,000 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -1.90% | 20,000 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 5,000 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -4.35% | 25,000 |
| Feb 1, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | 15,000 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,000 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 40,000 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 10,000 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 15,000 |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 20,000 |
| Jan 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 15,000 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 45,000 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 5,000 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 20,000 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 5,000 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 5,000 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 5,000 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.19% | 5,000 |
| Jan 7, 2026 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 4.44% | 15,000 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 5,000 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 5,000 |
| Jan 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 5,000 |
| Dec 31, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | -2.04% | 15,000 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 5,000 |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 10,000 |
| Dec 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5,000 |
| Dec 22, 2025 | 4.75 | 5.05 | 4.75 | 5.05 | 5.05 | 2.02% | 20,000 |
| Dec 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.81% | 5,000 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 15,000 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 5,000 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 5,000 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.80% | 65,000 |
| Dec 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 10,000 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 5,000 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 25,000 |
| Nov 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 5,000 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 5,000 |
| Nov 24, 2025 | 7.25 | 7.25 | 6.60 | 6.60 | 6.60 | -5.04% | 15,000 |
| Nov 21, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 4.51% | 30,000 |
| Nov 20, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 4.72% | 15,000 |
| Nov 19, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 4.96% | 30,000 |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 45,000 |
| Nov 17, 2025 | 6.40 | 6.40 | 5.80 | 5.80 | 5.80 | -4.92% | 225,000 |
| Nov 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 5,000 |
| Nov 13, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 25,000 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 5,000 |
| Nov 11, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 3.54% | 15,000 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 5,000 |