Sabar Flex India Limited (NSE:SABAR)
India · Delayed Price · Currency is INR 8.65
+0.40 (4.85%)
Sep 2, 2026, 9:15 AM IST
Sabar Flex India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | 45,000 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | 10,000 |
| Aug 28, 2026 | 7.35 | 7.55 | 7.10 | 7.55 | 7.55 | 4.86% | 45,000 |
| Aug 27, 2026 | 7.60 | 7.90 | 7.20 | 7.20 | 7.20 | -4.64% | 30,000 |
| Aug 25, 2026 | 7.00 | 7.60 | 7.00 | 7.55 | 7.55 | 4.14% | 70,000 |
| Aug 24, 2026 | 6.65 | 7.25 | 6.65 | 7.25 | 7.25 | 4.32% | 10,000 |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | 45,000 |
| Aug 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | 5,000 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 5,000 |
| Aug 12, 2026 | 6.60 | 7.20 | 6.60 | 7.10 | 7.10 | 2.90% | 40,000 |
| Aug 11, 2026 | 6.80 | 7.05 | 6.80 | 6.90 | 6.90 | 0.73% | 25,000 |
| Aug 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | 5,000 |
| Aug 7, 2026 | 7.10 | 7.10 | 6.55 | 6.55 | 6.55 | -4.38% | 30,000 |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 5,000 |
| Aug 5, 2026 | 6.80 | 6.85 | 6.60 | 6.80 | 6.80 | 3.82% | 40,000 |
| Aug 4, 2026 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | 1.55% | 75,000 |
| Aug 3, 2026 | 6.05 | 6.60 | 6.05 | 6.45 | 6.45 | 1.57% | 55,000 |
| Jul 31, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 4.10% | 40,000 |
| Jul 30, 2026 | 5.95 | 6.35 | 5.95 | 6.10 | 6.10 | - | 40,000 |
| Jul 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 25,000 |
| Jul 28, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 4.42% | 25,000 |
| Jul 27, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 3.67% | 15,000 |
| Jul 24, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 3.81% | 25,000 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 5,000 |
| Jul 22, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 3.09% | 25,000 |
| 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 |