SAB Events & Governance Now Media Limited (NSE:SABEVENTS)
India · Delayed Price · Currency is INR 5.86
+0.01 (0.17%)
Oct 17, 2025, 10:14 AM IST
NSE:SABEVENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.85 | 5.86 | 5.84 | 5.85 | 5.85 | 0.17% | 4,892 |
| Oct 15, 2025 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | 1.92% | 9,730 |
| Oct 14, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -2.05% | 12,114 |
| Oct 13, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 2,665 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | -2.02% | 7,424 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.14% | 4,071 |
| Oct 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.09% | 1,715 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -2.05% | 163 |
| Oct 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.01% | 30,183 |
| Oct 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.12% | 276 |
| Oct 1, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.07% | 5,200 |
| Sep 30, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | -1.60% | 1,300 |
| Sep 29, 2025 | 6.86 | 6.92 | 6.86 | 6.86 | 6.86 | -2.14% | 6,206 |
| Sep 26, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.09% | 2,991 |
| Sep 25, 2025 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | -2.05% | 3,099 |
| Sep 24, 2025 | 7.17 | 7.48 | 6.90 | 7.31 | 7.31 | 1.95% | 9,896 |
| Sep 23, 2025 | 6.98 | 7.17 | 6.51 | 7.17 | 7.17 | 4.82% | 28,110 |
| Sep 22, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 4.91% | 8,367 |
| Sep 19, 2025 | 6.42 | 6.74 | 6.40 | 6.52 | 6.52 | 1.56% | 11,447 |
| Sep 18, 2025 | 6.13 | 6.43 | 6.01 | 6.42 | 6.42 | 4.73% | 14,114 |
| Sep 17, 2025 | 6.25 | 6.25 | 6.01 | 6.13 | 6.13 | 2.85% | 6,435 |
| Sep 16, 2025 | 5.97 | 6.17 | 5.85 | 5.96 | 5.96 | -0.17% | 6,388 |
| Sep 15, 2025 | 6.05 | 6.05 | 5.75 | 5.97 | 5.97 | -1.32% | 7,559 |
| Sep 12, 2025 | 6.03 | 6.32 | 5.72 | 6.05 | 6.05 | 0.33% | 4,461 |
| Sep 11, 2025 | 6.00 | 6.11 | 5.82 | 6.03 | 6.03 | -1.47% | 32,367 |
| Sep 10, 2025 | 6.00 | 6.17 | 5.82 | 6.12 | 6.12 | 0.33% | 9,484 |
| Sep 9, 2025 | 6.10 | 6.39 | 5.86 | 6.10 | 6.10 | -1.13% | 6,190 |
| Sep 8, 2025 | 6.39 | 6.39 | 5.94 | 6.17 | 6.17 | -1.44% | 19,205 |
| Sep 5, 2025 | 6.34 | 6.34 | 6.06 | 6.26 | 6.26 | -0.79% | 3,253 |
| Sep 4, 2025 | 6.23 | 6.44 | 6.07 | 6.31 | 6.31 | 0.80% | 4,578 |
| Sep 3, 2025 | 6.53 | 6.53 | 6.23 | 6.26 | 6.26 | -4.13% | 25,157 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.20 | 6.53 | 6.53 | 4.65% | 8,143 |
| Sep 1, 2025 | 6.27 | 6.27 | 5.99 | 6.24 | 6.24 | 4.35% | 27,345 |
| Aug 29, 2025 | 5.88 | 5.99 | 5.76 | 5.98 | 5.98 | 1.70% | 640 |
| Aug 28, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 9,891 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 915 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 1,747 |
| Aug 22, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 0.17% | 5,689 |
| Aug 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | 8,290 |
| Aug 20, 2025 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 1.91% | 9,667 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.41% | 14,765 |
| Aug 18, 2025 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -0.35% | 2,860 |
| Aug 14, 2025 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | -0.70% | 4,243 |
| Aug 13, 2025 | 5.76 | 5.78 | 5.75 | 5.75 | 5.75 | - | 9,254 |
| Aug 12, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.35% | 1,973 |
| Aug 11, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -2.04% | 6,773 |
| Aug 8, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -2.00% | 9,087 |
| Aug 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.15% | 17,347 |
| Aug 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.09% | 1,174 |
| Aug 5, 2025 | 6.21 | 6.24 | 6.21 | 6.21 | 6.21 | -2.05% | 180 |