NSE:SBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	33.58	34.21	33.45	33.99	33.99	1.01%	13,675,070
May 6, 2026	33.50	33.78	33.46	33.65	33.65	0.12%	10,967,190
May 5, 2026	33.41	33.95	33.39	33.61	33.61	0.69%	9,750,969
May 4, 2026	33.89	34.09	33.22	33.38	33.38	-1.07%	12,829,770
Apr 30, 2026	33.35	33.95	33.35	33.74	33.74	0.51%	11,190,460
Apr 29, 2026	33.30	33.90	33.25	33.57	33.57	0.48%	9,951,367
Apr 28, 2026	33.23	33.69	33.10	33.41	33.41	0.36%	10,155,850
Apr 27, 2026	33.25	33.69	33.24	33.29	33.29	-0.09%	9,403,182
Apr 24, 2026	33.63	33.68	33.04	33.32	33.32	-0.36%	7,337,204
Apr 23, 2026	33.47	33.95	33.21	33.44	33.44	0.21%	11,786,710
Apr 22, 2026	34.09	34.20	33.16	33.37	33.37	-1.71%	10,272,040
Apr 21, 2026	33.81	34.09	33.65	33.95	33.95	0.33%	12,018,200
Apr 20, 2026	33.04	33.90	32.96	33.84	33.84	2.42%	13,097,410
Apr 17, 2026	33.15	33.30	32.94	33.04	33.04	0.12%	7,770,825
Apr 16, 2026	33.15	33.30	32.85	33.00	33.00	-0.03%	9,133,483
Apr 15, 2026	33.45	33.58	32.80	33.01	33.01	-0.24%	10,790,120
Apr 13, 2026	33.17	33.48	32.57	33.09	33.09	-0.39%	12,274,810
Apr 10, 2026	32.47	33.62	32.26	33.22	33.22	3.26%	13,753,820
Apr 9, 2026	31.75	32.44	31.55	32.17	32.17	1.58%	10,200,870
Apr 8, 2026	32.25	32.44	31.49	31.67	31.67	0.09%	9,954,515
Apr 7, 2026	30.59	32.65	30.20	31.64	31.64	3.64%	13,044,430
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