NSE:SBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	30.68	30.95	30.25	30.53	30.53	-0.16%	11,381,970
Apr 2, 2026	30.09	30.84	29.90	30.58	30.58	1.12%	7,111,302
Apr 1, 2026	30.90	31.30	29.50	30.24	30.24	0.10%	10,126,480
Mar 30, 2026	31.00	31.05	29.35	30.21	30.21	-2.45%	9,353,660
Mar 27, 2026	31.20	31.40	30.80	30.97	30.97	-0.45%	9,983,842
Mar 25, 2026	31.43	31.44	30.90	31.11	31.11	-0.16%	8,330,702
Mar 24, 2026	31.37	31.68	30.90	31.16	31.16	2.60%	12,440,600
Mar 23, 2026	31.57	31.61	29.63	30.37	30.37	-3.92%	12,548,310
Mar 20, 2026	31.79	32.05	30.86	31.61	31.61	-0.16%	10,921,980
Mar 19, 2026	31.85	32.00	31.26	31.66	31.66	-0.66%	10,573,720
Mar 18, 2026	32.03	32.19	31.40	31.87	31.87	0.31%	7,453,630
Mar 17, 2026	32.00	32.30	31.18	31.77	31.77	1.37%	14,819,970
Mar 16, 2026	32.05	32.31	29.30	31.34	31.34	-2.28%	14,795,010
Mar 13, 2026	32.15	32.35	31.98	32.07	32.07	-0.37%	10,113,750
Mar 12, 2026	32.19	32.45	32.00	32.19	32.19	0.06%	11,275,610
Mar 11, 2026	32.29	32.67	32.06	32.17	32.17	-	9,334,632
Mar 10, 2026	32.20	32.55	32.05	32.17	32.17	0.88%	11,068,980
Mar 9, 2026	32.37	32.37	31.54	31.89	31.89	-1.48%	11,550,890
Mar 6, 2026	32.54	32.75	32.10	32.37	32.37	0.06%	12,992,880
Mar 5, 2026	31.80	32.85	31.80	32.35	32.35	2.05%	15,461,520
Mar 4, 2026	31.20	32.03	31.20	31.70	31.70	-0.09%	7,582,789
Mar 2, 2026	31.70	32.35	31.11	31.73	31.73	-1.58%	13,760,620
Feb 27, 2026	32.11	32.41	32.01	32.24	32.24	0.16%	8,182,133
Feb 26, 2026	32.12	32.40	32.10	32.19	32.19	0.22%	10,375,680
Feb 25, 2026	32.11	32.45	31.80	32.12	32.12	0.09%	12,868,690
Feb 24, 2026	32.00	32.45	31.60	32.09	32.09	-0.16%	12,214,570
Feb 23, 2026	32.49	32.49	31.88	32.14	32.14	0.50%	12,592,780
Feb 20, 2026	31.82	32.39	31.60	31.98	31.98	0.31%	12,638,270
Feb 19, 2026	31.30	32.00	31.28	31.88	31.88	1.92%	11,977,050
Feb 18, 2026	31.39	31.47	31.07	31.28	31.28	0.06%	8,678,440
Feb 17, 2026	30.50	31.32	30.50	31.26	31.26	2.22%	11,485,060
Feb 16, 2026	30.50	30.82	30.35	30.58	30.58	0.49%	10,112,290
Feb 13, 2026	30.35	30.70	30.13	30.43	30.43	-0.10%	9,518,695
Feb 12, 2026	30.89	31.49	30.13	30.46	30.46	-0.62%	15,208,770
Feb 11, 2026	30.60	30.80	30.46	30.65	30.65	0.26%	9,514,840
Feb 10, 2026	30.78	30.85	30.32	30.57	30.57	-0.10%	10,828,050
Feb 9, 2026	30.90	31.00	30.21	30.60	30.60	-0.29%	11,368,860
Feb 6, 2026	30.69	30.86	30.00	30.69	30.69	1.25%	10,373,700
Feb 5, 2026	29.86	30.71	29.75	30.31	30.31	1.51%	12,375,160
Feb 4, 2026	28.91	29.91	28.81	29.86	29.86	3.29%	11,156,960
Feb 3, 2026	29.50	29.70	28.65	28.91	28.91	1.51%	14,430,820
Feb 2, 2026	28.85	29.07	24.27	28.48	28.48	-1.62%	8,394,983
Feb 1, 2026	28.99	29.45	28.75	28.95	28.95	0.52%	2,993,452
Jan 30, 2026	28.78	29.09	28.68	28.80	28.80	-0.03%	8,959,399
Jan 29, 2026	28.73	29.08	28.51	28.81	28.81	0.42%	7,754,413
Jan 28, 2026	29.26	29.28	28.29	28.69	28.69	-0.66%	11,268,030
Jan 27, 2026	29.55	29.90	28.72	28.88	28.88	-2.79%	13,980,070
Jan 23, 2026	29.00	30.05	29.00	29.71	29.71	1.82%	11,087,460
Jan 22, 2026	28.98	30.19	27.00	29.18	29.18	1.64%	21,136,900
Jan 21, 2026	28.70	28.85	28.56	28.71	28.71	-0.59%	8,739,139