Sabar Flex India Limited (NSE:SABAR)
India · Delayed Price · Currency is INR 4.850
+0.150 (3.19%)
Jul 21, 2026, 10:04 AM IST
Sabar Flex India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 3.19% | 15,000 |
| Jul 17, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 4.44% | 30,000 |
| Jul 16, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 4.65% | 35,000 |
| Jul 15, 2026 | 3.95 | 4.35 | 3.95 | 4.30 | 4.30 | 3.61% | 130,000 |
| Jul 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.60% | 45,000 |
| Jul 13, 2026 | 4.35 | 4.50 | 4.35 | 4.35 | 4.35 | -4.40% | 75,000 |
| Jul 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 10,000 |
| Jul 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 5,000 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5,000 |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 5,000 |
| Jul 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 5,000 |
| Jul 2, 2026 | 5.75 | 6.05 | 5.70 | 5.70 | 5.70 | -5.00% | 60,000 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 25,000 |
| Jun 24, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4.13% | 10,000 |
| Jun 22, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 3.42% | 15,000 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 10,000 |
| Jun 11, 2026 | 6.05 | 6.05 | 5.70 | 5.90 | 5.90 | 1.72% | 55,000 |
| Jun 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 3.57% | 30,000 |
| Jun 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 100,000 |
| Jun 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 5,000 |
| Jun 3, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 10,000 |
| May 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 5,000 |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 5,000 |
| May 21, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 10,000 |
| May 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 10,000 |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,000 |
| May 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 20,000 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 5,000 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 5,000 |
| Apr 24, 2026 | 5.15 | 5.65 | 5.15 | 5.15 | 5.15 | -4.63% | 15,000 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | -4.42% | 35,000 |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | 5,000 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 4.85% | 25,000 |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 10,000 |
| Apr 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.21% | 5,000 |
| Apr 15, 2026 | 4.75 | 5.15 | 4.75 | 4.75 | 4.75 | -4.04% | 60,000 |
| Apr 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.21% | 5,000 |
| Apr 8, 2026 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -4.04% | 15,000 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.81% | 5,000 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 5,000 |
| Mar 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 5,000 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 5,000 |
| Mar 6, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 4.39% | 30,000 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | 5,000 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,000 |
| Feb 27, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 15,000 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | 10,000 |
| Feb 23, 2026 | 4.80 | 5.10 | 4.75 | 5.05 | 5.05 | 3.06% | 65,000 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 100,000 |
| Feb 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 10,000 |