NSE:SBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,039,750
Sep 9, 2026	47.04	49.00	47.04	48.68	48.68	4.08%	12,797,500
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%	13,241,110
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
Aug 28, 2026	41.65	42.24	41.42	41.93	41.93	1.16%	5,763,946
Aug 27, 2026	40.40	41.98	39.85	41.45	41.45	3.29%	8,469,794
Aug 26, 2026	40.09	40.53	40.01	40.13	40.13	0.55%	7,394,764
Aug 25, 2026	39.98	40.24	39.71	39.91	39.91	0.23%	4,695,171
Aug 24, 2026	40.10	40.30	39.77	39.82	39.82	-0.70%	5,627,095
Aug 21, 2026	39.75	40.40	39.75	40.10	40.10	0.60%	6,273,410
Aug 20, 2026	38.98	40.20	38.89	39.86	39.86	2.52%	11,579,386
Aug 19, 2026	38.65	39.50	38.34	38.88	38.88	0.57%	12,250,649
Aug 18, 2026	38.65	39.00	38.56	38.66	38.66	-0.23%	6,977,822
Aug 17, 2026	38.89	39.20	38.11	38.75	38.75	0.39%	6,230,439
Aug 14, 2026	39.41	39.67	38.11	38.60	38.60	0.13%	12,439,208
Aug 13, 2026	40.27	41.05	35.36	38.55	38.55	-4.08%	10,890,918
Aug 12, 2026	41.49	42.06	33.56	40.19	40.19	-3.18%	43,595,847
Aug 11, 2026	41.20	42.18	41.11	41.51	41.51	1.00%	9,555,449
Aug 10, 2026	41.20	41.49	41.00	41.10	41.10	-0.15%	4,993,957
Aug 7, 2026	41.19	41.55	41.05	41.16	41.16	-0.05%	5,059,179
Aug 6, 2026	41.42	42.45	40.90	41.18	41.18	-0.29%	5,493,748
Aug 5, 2026	41.70	41.77	40.87	41.30	41.30	-0.55%	6,568,574
Aug 4, 2026	42.18	42.50	40.72	41.53	41.53	-1.10%	7,184,232
Aug 3, 2026	42.26	42.40	40.61	41.99	41.99	-0.05%	7,304,193
Jul 31, 2026	42.45	43.00	41.75	42.01	42.01	-0.26%	11,939,220
Jul 30, 2026	42.15	42.38	41.66	42.12	42.12	0.10%	9,316,491
Jul 29, 2026	42.20	42.27	42.00	42.08	42.08	0.10%	6,751,528
Jul 28, 2026	42.20	42.29	42.01	42.04	42.04	-0.12%	7,044,001
Jul 27, 2026	42.25	42.40	42.01	42.09	42.09	0.05%	7,111,649
Jul 24, 2026	42.21	42.30	42.05	42.07	42.07	-0.19%	9,350,041
Jul 23, 2026	42.17	42.45	42.11	42.15	42.15	0.07%	8,087,679
Jul 22, 2026	42.19	42.25	41.55	42.12	42.12	0.57%	8,824,126
Jul 21, 2026	42.25	42.35	40.10	41.88	41.88	-0.85%	7,462,198
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