SAB Events & Governance Now Media Limited (NSE:SABEVENTS)
India · Delayed Price · Currency is INR 132.60
0.00 (1,900.00%)
Aug 4, 2026, 12:12 PM IST
NSE:SABEVENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.91% | 320 |
| Aug 3, 2026 | 6.02 | 6.32 | 6.02 | 6.32 | 6.32 | 4.98% | 12,580 |
| Jul 31, 2026 | 5.96 | 6.25 | 5.96 | 6.02 | 6.02 | -3.99% | 6,360 |
| Jul 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -4.86% | 3,860 |
| Jul 29, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -4.91% | 760 |
| Jul 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -4.94% | 1,560 |
| Jul 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.95% | 3,080 |
| Jul 24, 2026 | 7.90 | 7.91 | 7.31 | 7.67 | 7.67 | 1.19% | 9,280 |
| Jul 23, 2026 | 7.60 | 8.00 | 7.37 | 7.58 | 7.58 | -2.19% | 81,100 |
| Jul 22, 2026 | 7.75 | 8.13 | 7.42 | 7.75 | 7.75 | -0.13% | 19,960 |
| Jul 21, 2026 | 7.93 | 8.19 | 7.61 | 7.76 | 7.76 | -2.14% | 8,220 |
| Jul 20, 2026 | 7.51 | 8.28 | 7.51 | 7.93 | 7.93 | 0.51% | 48,820 |
| Jul 17, 2026 | 7.94 | 7.94 | 7.20 | 7.89 | 7.89 | 4.23% | 135,420 |
| Jul 16, 2026 | 7.89 | 7.90 | 7.51 | 7.57 | 7.57 | -4.18% | 33,520 |
| Jul 15, 2026 | 7.90 | 8.31 | 7.90 | 7.90 | 7.90 | -4.93% | 6,100 |
| Jul 14, 2026 | 8.74 | 8.74 | 8.31 | 8.31 | 8.31 | -4.92% | 4,680 |
| Jul 13, 2026 | 9.20 | 9.50 | 8.74 | 8.74 | 8.74 | -5.00% | 92,820 |
| Jul 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.90% | 4,000 |
| Jul 9, 2026 | 9.12 | 9.12 | 8.66 | 8.77 | 8.77 | -3.52% | 5,780 |
| Jul 8, 2026 | 8.72 | 9.15 | 8.56 | 9.09 | 9.09 | 4.24% | 5,120 |
| Jul 7, 2026 | 8.29 | 8.74 | 8.29 | 8.72 | 8.72 | 4.68% | 7,820 |
| Jul 6, 2026 | 8.77 | 9.00 | 8.30 | 8.33 | 8.33 | -4.58% | 2,200 |
| Jul 3, 2026 | 8.34 | 8.75 | 7.93 | 8.73 | 8.73 | 4.68% | 31,040 |
| Jul 2, 2026 | 8.80 | 8.80 | 7.98 | 8.34 | 8.34 | -0.60% | 3,440 |
| Jul 1, 2026 | 8.61 | 8.61 | 7.86 | 8.39 | 8.39 | 2.32% | 7,700 |
| Jun 30, 2026 | 8.45 | 8.91 | 8.08 | 8.20 | 8.20 | -3.42% | 4,260 |
| Jun 29, 2026 | 8.31 | 8.52 | 8.11 | 8.49 | 8.49 | -0.47% | 3,720 |
| Jun 25, 2026 | 8.46 | 8.54 | 8.24 | 8.53 | 8.53 | 4.79% | 12,260 |
| Jun 24, 2026 | 8.09 | 8.28 | 8.09 | 8.14 | 8.14 | 3.17% | 940 |
| Jun 23, 2026 | 7.67 | 8.05 | 7.67 | 7.89 | 7.89 | 2.87% | 4,840 |
| Jun 22, 2026 | 7.31 | 7.67 | 7.01 | 7.67 | 7.67 | 4.92% | 54,780 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.25 | 7.31 | 7.31 | -3.82% | 1,420 |
| 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% | 2,140 |
| Jun 16, 2026 | 7.61 | 7.94 | 7.26 | 7.66 | 7.66 | 0.79% | 10,160 |
| Jun 15, 2026 | 7.31 | 7.64 | 7.01 | 7.60 | 7.60 | 4.40% | 12,240 |
| Jun 12, 2026 | 6.80 | 7.29 | 6.80 | 7.28 | 7.28 | 4.75% | 21,020 |
| Jun 11, 2026 | 6.84 | 7.19 | 6.84 | 6.95 | 6.95 | 1.31% | 7,500 |
| Jun 10, 2026 | 7.06 | 7.08 | 6.80 | 6.86 | 6.86 | -3.24% | 24,360 |
| Jun 9, 2026 | 6.85 | 7.39 | 6.81 | 7.09 | 7.09 | -0.98% | 8,300 |
| Jun 8, 2026 | 7.74 | 7.74 | 7.16 | 7.16 | 7.16 | -4.91% | 19,020 |
| Jun 5, 2026 | 8.09 | 8.09 | 7.53 | 7.53 | 7.53 | -4.92% | 13,760 |
| Jun 4, 2026 | 8.44 | 8.44 | 7.92 | 7.92 | 7.92 | -4.92% | 34,560 |
| Jun 3, 2026 | 9.17 | 9.17 | 8.31 | 8.33 | 8.33 | -4.69% | 21,220 |
| Jun 2, 2026 | 8.33 | 8.74 | 8.05 | 8.74 | 8.74 | 4.92% | 45,560 |
| Jun 1, 2026 | 8.00 | 8.38 | 7.60 | 8.33 | 8.33 | 4.26% | 180,660 |
| May 25, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | -4.99% | 62,860 |
| May 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 1,420 |
| May 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 980 |
| May 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.90% | 600 |