NSE:SBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.20	42.40	42.12	42.24	42.24	-0.07%	4,989,526
Jul 17, 2026	42.39	42.41	42.06	42.27	42.27	0.09%	8,531,196
Jul 16, 2026	42.25	42.41	42.15	42.23	42.23	0.17%	7,449,186
Jul 15, 2026	42.30	42.59	42.12	42.16	42.16	-0.31%	9,624,591
Jul 14, 2026	42.28	42.53	42.24	42.29	42.29	0.28%	9,102,396
Jul 13, 2026	42.38	42.49	42.06	42.17	42.17	-0.50%	7,619,573
Jul 10, 2026	42.20	43.27	42.17	42.38	42.38	0.64%	7,193,318
Jul 9, 2026	42.19	42.35	42.09	42.11	42.11	0.12%	7,229,117
Jul 8, 2026	42.20	42.41	41.70	42.06	42.06	-0.14%	7,460,942
Jul 7, 2026	42.38	42.44	41.95	42.12	42.12	-0.12%	8,562,032
Jul 6, 2026	42.30	42.34	42.01	42.17	42.17	0.07%	6,752,375
Jul 3, 2026	42.74	42.80	41.80	42.14	42.14	0.07%	9,757,688
Jul 2, 2026	42.27	42.39	41.80	42.11	42.11	0.26%	9,018,203
Jul 1, 2026	41.00	42.50	41.00	42.00	42.00	1.50%	7,545,732
Jun 30, 2026	42.20	42.20	41.29	41.38	41.38	-0.89%	8,408,991
Jun 29, 2026	41.59	41.97	41.46	41.75	41.75	0.38%	7,986,829
Jun 25, 2026	41.92	41.97	41.50	41.59	41.59	-0.07%	8,819,335
Jun 24, 2026	41.79	41.96	41.32	41.62	41.62	0.10%	12,378,759
Jun 23, 2026	43.20	43.20	41.40	41.58	41.58	-5.69%	11,874,905
Jun 22, 2026	43.61	44.87	43.61	44.09	44.09	1.15%	14,220,625
Jun 19, 2026	40.30	45.00	40.10	43.59	43.59	9.30%	59,439,260
Jun 18, 2026	37.69	40.70	37.51	39.88	39.88	6.35%	31,767,540
Jun 17, 2026	37.46	37.99	37.32	37.50	37.50	0.64%	17,483,750
Jun 16, 2026	37.33	37.50	37.13	37.26	37.26	0.32%	9,763,905
Jun 15, 2026	37.50	37.63	36.94	37.14	37.14	-0.11%	10,915,050
Jun 12, 2026	36.97	37.70	36.71	37.18	37.18	0.57%	18,461,670
Jun 11, 2026	36.98	37.26	36.61	36.97	36.97	0.38%	11,013,320
Jun 10, 2026	37.20	37.30	36.66	36.83	36.83	-0.57%	10,802,540
Jun 9, 2026	36.61	37.24	36.01	37.04	37.04	1.23%	14,999,295
Jun 8, 2026	36.90	37.10	36.20	36.59	36.59	-1.37%	11,100,827
Jun 5, 2026	37.85	37.85	36.99	37.10	37.10	-1.07%	14,817,170
Jun 4, 2026	36.75	37.94	36.75	37.50	37.50	2.07%	12,843,650
Jun 3, 2026	36.76	37.27	36.60	36.74	36.74	-0.19%	9,322,993
Jun 2, 2026	36.84	37.44	36.02	36.81	36.81	-0.11%	18,525,390
Jun 1, 2026	39.71	40.00	35.80	36.85	36.85	-6.28%	23,011,830
May 29, 2026	40.30	40.45	38.52	39.32	39.32	-1.43%	15,168,310
May 27, 2026	38.68	40.15	38.62	39.89	39.89	3.40%	16,129,370
May 26, 2026	39.15	39.24	38.52	38.58	38.58	-0.64%	13,554,220
May 25, 2026	38.69	39.59	38.40	38.83	38.83	0.70%	15,171,770
May 22, 2026	38.03	39.24	38.00	38.56	38.56	1.80%	13,940,000
May 21, 2026	35.69	38.31	35.66	37.88	37.88	6.82%	30,006,620
May 20, 2026	34.27	35.58	34.27	35.46	35.46	4.17%	17,532,030
May 19, 2026	34.06	34.79	33.90	34.04	34.04	0.86%	15,058,230
May 18, 2026	33.50	33.99	33.00	33.75	33.75	0.69%	15,815,050
May 15, 2026	33.55	34.16	33.30	33.52	33.52	0.18%	10,054,890
May 14, 2026	34.19	34.39	33.20	33.46	33.46	-1.96%	12,533,190
May 13, 2026	34.65	34.98	33.81	34.13	34.13	-1.39%	13,472,500
May 12, 2026	34.70	35.10	34.60	34.61	34.61	-0.26%	12,378,000
May 11, 2026	34.47	34.85	34.21	34.70	34.70	1.25%	13,680,830
May 8, 2026	34.22	34.64	34.07	34.27	34.27	0.82%	17,674,962