NSE:SBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	68.81	69.40	68.24	68.78	68.78	0.07%	8,055,841
Nov 9, 2026	69.47	70.08	67.80	68.73	68.73	-0.99%	13,414,114
Nov 8, 2026	69.30	69.70	68.93	69.42	69.42	1.05%	2,647,585
Nov 6, 2026	66.98	69.37	66.67	68.70	68.70	2.86%	12,292,475
Nov 5, 2026	67.84	67.84	66.65	66.79	66.79	-0.55%	11,956,205
Nov 4, 2026	67.84	68.34	66.27	67.16	67.16	0.67%	13,430,019
Nov 3, 2026	65.30	67.60	65.30	66.71	66.71	2.10%	12,259,581
Nov 2, 2026	66.37	66.45	64.56	65.34	65.34	-1.22%	18,072,562
Oct 30, 2026	67.05	67.25	65.80	66.15	66.15	-0.56%	11,180,481
Oct 29, 2026	65.39	67.00	64.87	66.52	66.52	1.59%	12,614,602
Oct 28, 2026	66.96	66.96	65.30	65.48	65.48	-1.04%	10,897,206
Oct 27, 2026	64.30	67.10	63.52	66.17	66.17	3.86%	14,627,633
Oct 26, 2026	61.05	64.20	61.05	63.71	63.71	4.36%	10,543,195
Oct 23, 2026	62.00	62.59	60.62	61.05	61.05	-1.72%	12,729,938
Oct 22, 2026	62.88	63.33	62.00	62.12	62.12	-1.30%	12,138,416
Oct 21, 2026	64.30	64.35	62.53	62.94	62.94	-2.42%	15,625,596
Oct 19, 2026	63.84	65.35	63.61	64.50	64.50	1.85%	12,650,319
Oct 16, 2026	64.51	64.75	62.87	63.33	63.33	-1.37%	13,070,840
Oct 15, 2026	64.00	66.35	64.00	64.21	64.21	0.16%	19,922,396
Oct 14, 2026	65.00	66.25	63.50	64.11	64.11	-0.06%	16,395,983
Oct 13, 2026	64.90	65.28	63.05	64.15	64.15	-0.05%	18,966,384
Oct 12, 2026	63.00	64.83	62.68	64.18	64.18	2.80%	25,712,281
Oct 9, 2026	63.20	63.35	61.55	62.43	62.43	-1.23%	17,654,008
Oct 8, 2026	62.28	64.40	61.63	63.21	63.21	2.33%	17,429,844
Oct 7, 2026	61.80	62.62	61.05	61.77	61.77	0.11%	13,158,768
Oct 6, 2026	62.90	64.43	60.40	61.70	61.70	-0.55%	26,585,610
Oct 5, 2026	59.57	63.14	57.36	62.04	62.04	5.98%	32,139,550
Oct 1, 2026	58.99	59.50	56.97	58.54	58.54	0.43%	31,458,938
Sep 30, 2026	54.99	59.50	54.81	58.29	58.29	6.50%	35,616,365
Sep 29, 2026	54.31	55.26	53.93	54.73	54.73	2.22%	14,185,608
Sep 28, 2026	53.50	56.90	53.06	53.54	53.54	0.98%	22,177,245
Sep 25, 2026	48.14	53.74	48.05	53.02	53.02	10.44%	23,868,200
Sep 24, 2026	49.03	49.65	47.90	48.01	48.01	-1.58%	8,735,953
Sep 23, 2026	49.39	49.72	48.62	48.78	48.78	-0.91%	9,405,721
Sep 22, 2026	49.19	49.49	49.19	49.23	49.23	0.06%	7,180,385
Sep 21, 2026	49.44	49.97	49.15	49.20	49.20	-0.08%	9,905,984
Sep 18, 2026	48.45	49.80	48.32	49.24	49.24	2.05%	15,020,726
Sep 17, 2026	47.65	48.68	47.65	48.25	48.25	1.30%	7,597,720
Sep 16, 2026	47.70	48.00	45.75	47.63	47.63	-0.21%	9,128,975
Sep 15, 2026	48.15	48.55	47.35	47.73	47.73	-1.24%	9,919,587
Sep 11, 2026	47.80	48.39	47.70	48.33	48.33	0.58%	8,267,285
Sep 10, 2026	48.92	49.38	48.00	48.05	48.05	-1.29%	10,039,752
Sep 9, 2026	47.04	49.00	47.04	48.68	48.68	4.08%	12,797,508
Sep 8, 2026	46.99	47.58	46.62	46.77	46.77	-0.21%	8,596,009
Sep 7, 2026	46.00	47.80	45.71	46.87	46.87	2.43%	9,874,017
Sep 4, 2026	43.48	46.89	43.45	45.76	45.76	5.80%	13,241,116
Sep 3, 2026	42.98	43.75	42.78	43.25	43.25	1.03%	8,714,926
Sep 2, 2026	42.23	43.00	42.00	42.81	42.81	1.83%	7,904,399
Sep 1, 2026	42.15	42.64	41.77	42.04	42.04	-0.26%	5,213,096
Aug 31, 2026	42.09	42.92	41.50	42.15	42.15	0.52%	6,715,269