SAB Events & Governance Now Media Limited (NSE:SABEVENTS)
India · Delayed Price · Currency is INR 7.31
-0.29 (-3.82%)
Jun 19, 2026, 3:26 PM IST
NSE:SABEVENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.60 | 7.60 | 7.25 | 7.31 | 7.31 | -3.82% | 1,437 |
| Jun 18, 2026 | 8.16 | 8.16 | 7.60 | 7.60 | 7.60 | -5.00% | 10,860 |
| Jun 17, 2026 | 8.04 | 8.04 | 7.67 | 8.00 | 8.00 | 4.44% | 2,151 |
| Jun 16, 2026 | 7.61 | 7.94 | 7.26 | 7.66 | 7.66 | 0.79% | 10,176 |
| Jun 15, 2026 | 7.31 | 7.64 | 7.01 | 7.60 | 7.60 | 4.40% | 12,255 |
| Jun 12, 2026 | 6.80 | 7.29 | 6.80 | 7.28 | 7.28 | 4.75% | 21,029 |
| Jun 11, 2026 | 6.84 | 7.19 | 6.84 | 6.95 | 6.95 | 1.31% | 7,518 |
| Jun 10, 2026 | 7.06 | 7.08 | 6.80 | 6.86 | 6.86 | -3.24% | 24,367 |
| Jun 9, 2026 | 6.85 | 7.39 | 6.81 | 7.09 | 7.09 | -0.98% | 8,309 |
| Jun 8, 2026 | 7.74 | 7.74 | 7.16 | 7.16 | 7.16 | -4.91% | 19,036 |
| Jun 5, 2026 | 8.09 | 8.09 | 7.53 | 7.53 | 7.53 | -4.92% | 13,776 |
| Jun 4, 2026 | 8.44 | 8.44 | 7.92 | 7.92 | 7.92 | -4.92% | 34,570 |
| Jun 3, 2026 | 9.17 | 9.17 | 8.31 | 8.33 | 8.33 | -4.69% | 21,221 |
| Jun 2, 2026 | 8.33 | 8.74 | 8.05 | 8.74 | 8.74 | 4.92% | 45,578 |
| Jun 1, 2026 | 8.00 | 8.38 | 7.60 | 8.33 | 8.33 | 4.26% | 180,664 |
| May 25, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | -4.99% | 62,867 |
| May 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 1,424 |
| May 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 996 |
| May 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.90% | 600 |
| Apr 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 52,339 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.98% | 1,002 |
| Apr 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.94% | 46 |
| Apr 9, 2026 | 10.29 | 10.33 | 10.21 | 10.33 | 10.33 | 4.98% | 17,045 |
| Apr 8, 2026 | 9.84 | 9.84 | 8.92 | 9.84 | 9.84 | 4.90% | 56,719 |
| Apr 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.92% | 14,734 |
| Apr 6, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.93% | 2,039 |
| Apr 2, 2026 | 7.72 | 8.52 | 7.72 | 8.52 | 8.52 | 4.93% | 35,527 |
| Apr 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -4.92% | 13,638 |
| Mar 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -4.90% | 1,896 |
| Mar 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.97% | 1,658 |
| Mar 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.93% | 3,213 |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.97% | 545 |
| Mar 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -5.00% | 3,176 |
| Mar 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -4.92% | 1,951 |
| Mar 19, 2026 | 11.86 | 11.86 | 11.58 | 11.58 | 11.58 | -4.93% | 1,376 |
| Mar 18, 2026 | 12.56 | 12.56 | 12.18 | 12.18 | 12.18 | -4.99% | 1,196 |
| Mar 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.97% | 1,217 |
| Mar 16, 2026 | 13.73 | 13.73 | 13.49 | 13.49 | 13.49 | -5.00% | 5,310 |
| Mar 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.93% | 242 |
| Mar 12, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.96% | 43 |
| Mar 11, 2026 | 14.73 | 14.77 | 14.73 | 14.77 | 14.77 | -1.73% | 1,367 |
| Mar 10, 2026 | 15.10 | 15.10 | 15.03 | 15.03 | 15.03 | -1.96% | 1,173 |
| Mar 9, 2026 | 15.33 | 15.37 | 15.33 | 15.33 | 15.33 | -1.98% | 402 |
| Mar 6, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.94% | 812 |
| Mar 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.97% | 12,708 |
| Mar 4, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.99% | 11,816 |
| Mar 2, 2026 | 16.63 | 16.63 | 16.60 | 16.60 | 16.60 | -1.95% | 10,056 |
| Feb 27, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.97% | 258 |
| Feb 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.99% | 3,954 |
| Feb 25, 2026 | 18.25 | 18.25 | 17.62 | 17.62 | 17.62 | -1.95% | 58,004 |