SAB Events & Governance Now Media Limited (NSE:SABEVENTS)
India · Delayed Price · Currency is INR 16.95
+0.33 (1.99%)
Feb 19, 2026, 3:14 PM IST
NSE:SABEVENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | - | 1.96% | 8,414 |
| Feb 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.94% | 3,043 |
| Feb 16, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.98% | 1,640 |
| Feb 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.95% | 6,879 |
| Feb 12, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.99% | 9,755 |
| Feb 11, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.96% | 19,673 |
| Feb 10, 2026 | 14.79 | 14.79 | 14.75 | 14.79 | 14.79 | 2.00% | 3,508 |
| Feb 9, 2026 | 14.22 | 14.50 | 14.22 | 14.50 | 14.50 | 1.97% | 28,284 |
| Feb 6, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.00% | 46,811 |
| Feb 5, 2026 | 14.51 | 14.51 | 14.50 | 14.51 | 14.51 | 1.97% | 19,708 |
| Feb 4, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.93% | 3,905 |
| Feb 3, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.97% | 24,113 |
| Feb 2, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.94% | 10,138 |
| Feb 1, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.97% | 4,679 |
| Jan 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.93% | 5,050 |
| Jan 29, 2026 | 12.92 | 12.92 | 12.87 | 12.92 | 12.92 | 1.97% | 47,770 |
| Jan 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.93% | 7,377 |
| Jan 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% | 3,347 |
| Jan 23, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92% | 1,982 |
| Jan 22, 2026 | 11.78 | 11.96 | 11.78 | 11.96 | 11.96 | 1.96% | 3,884 |
| Jan 21, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 13,440 |
| Jan 20, 2026 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 1.95% | 12,704 |
| Jan 19, 2026 | 11.06 | 11.28 | 11.06 | 11.28 | 11.28 | 1.99% | 6,558 |
| Jan 16, 2026 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 1.94% | 8,702 |
| Jan 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.97% | 4,609 |
| Jan 13, 2026 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | 1.92% | 4,334 |
| Jan 12, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 1.95% | 4,884 |
| Jan 9, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 1.99% | 2,202 |
| Jan 8, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 1.93% | 3,682 |
| Jan 7, 2026 | 9.85 | 9.85 | 9.83 | 9.85 | 9.85 | 1.97% | 4,426 |
| Jan 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 2,056 |
| Jan 5, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.94% | 8,130 |
| Jan 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% | 1,338 |
| Jan 1, 2026 | 9.13 | 9.13 | 9.11 | 9.12 | 9.12 | 1.79% | 1,748 |
| Dec 31, 2025 | 8.96 | 8.96 | 8.94 | 8.96 | 8.96 | 1.93% | 168 |
| Dec 30, 2025 | 8.79 | 8.79 | 8.77 | 8.79 | 8.79 | 1.97% | 2,890 |
| Dec 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | 1,730 |
| Dec 26, 2025 | 8.31 | 8.46 | 8.31 | 8.46 | 8.46 | 1.93% | 4,161 |
| Dec 24, 2025 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -1.66% | 3,556 |
| Dec 23, 2025 | 8.26 | 8.58 | 8.26 | 8.44 | 8.44 | 0.24% | 14,972 |
| Dec 22, 2025 | 8.42 | 8.75 | 8.41 | 8.42 | 8.42 | -1.86% | 29,772 |
| Dec 19, 2025 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 1.90% | 20,603 |
| Dec 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.94% | 926 |
| Dec 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 24,641 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 4,146 |
| Dec 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 10,903 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 14,572 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.58 | 7.65 | 7.65 | - | 7,437 |
| Dec 10, 2025 | 7.44 | 7.65 | 7.44 | 7.65 | 7.65 | 0.92% | 26,176 |
| Dec 9, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 1.88% | 10,256 |