SAB Events & Governance Now Media Limited (NSE:SABEVENTS)
India · Delayed Price · Currency is INR 9.31
0.00 (0.00%)
May 4, 2026, 3:25 PM IST
NSE:SABEVENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.99% | 39,060 |
| Feb 23, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.97% | 5,705 |
| Feb 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.95% | 12,203 |
| Feb 19, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.99% | 13,390 |
| Feb 18, 2026 | 16.62 | 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 |