NSE:SBGLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.43	21.39	19.00	20.82	20.82	12.30%	109,099
Mar 30, 2026	22.70	23.21	18.35	18.54	18.54	-16.94%	745,544
Mar 27, 2026	23.36	23.85	19.55	22.32	22.32	-4.45%	169,451
Mar 25, 2026	24.51	24.95	23.11	23.36	23.36	-2.63%	594,741
Mar 24, 2026	24.46	25.70	23.77	23.99	23.99	0.08%	794,602
Mar 23, 2026	25.11	25.31	23.00	23.97	23.97	-5.74%	598,036
Mar 20, 2026	25.24	27.03	25.24	25.43	25.43	-0.97%	32,519
Mar 19, 2026	26.00	27.76	25.25	25.68	25.68	-0.89%	29,564
Mar 18, 2026	25.90	26.44	25.25	25.91	25.91	-0.31%	37,916
Mar 17, 2026	26.00	27.17	25.13	25.99	25.99	-1.78%	29,543
Mar 16, 2026	25.89	28.41	24.51	26.46	26.46	0.15%	42,083
Mar 13, 2026	26.98	27.44	26.13	26.42	26.42	-2.08%	32,249
Mar 12, 2026	28.19	28.19	25.90	26.98	26.98	-1.78%	30,628
Mar 11, 2026	28.08	28.80	27.15	27.47	27.47	-2.17%	25,886
Mar 10, 2026	27.15	28.94	26.32	28.08	28.08	3.43%	50,594
Mar 9, 2026	28.93	28.94	26.32	27.15	27.15	-4.27%	21,794
Mar 6, 2026	28.11	29.87	28.11	28.36	28.36	0.39%	11,646
Mar 5, 2026	28.00	28.90	27.25	28.25	28.25	2.84%	18,017
Mar 4, 2026	27.11	28.90	26.00	27.47	27.47	-3.51%	19,139
Mar 2, 2026	29.00	29.00	27.99	28.47	28.47	-3.52%	18,251
Feb 27, 2026	29.84	29.84	28.48	29.51	29.51	0.65%	6,888
Feb 26, 2026	30.32	30.32	28.59	29.32	29.32	-1.21%	7,570
Feb 25, 2026	29.50	30.34	29.05	29.68	29.68	0.71%	9,509
Feb 24, 2026	30.01	30.33	29.05	29.47	29.47	-1.80%	11,104
Feb 23, 2026	30.12	30.86	29.50	30.01	30.01	0.10%	12,106
Feb 20, 2026	30.00	30.87	29.75	29.98	29.98	0.71%	9,760
Feb 19, 2026	30.50	30.83	29.50	29.77	29.77	-2.04%	14,679
Feb 18, 2026	30.95	30.95	29.80	30.39	30.39	0.16%	20,139
Feb 17, 2026	31.39	31.39	30.00	30.34	30.34	-0.30%	31,377
Feb 16, 2026	31.89	32.25	30.01	30.43	30.43	-1.68%	55,171
Feb 13, 2026	31.10	32.00	29.61	30.95	30.95	2.25%	51,505
Feb 12, 2026	30.70	30.95	28.80	30.27	30.27	2.78%	64,044
Feb 11, 2026	30.99	30.99	29.05	29.45	29.45	-2.00%	57,199
Feb 10, 2026	31.63	32.94	28.20	30.05	30.05	-4.97%	893,229
Feb 9, 2026	31.00	33.87	31.00	31.62	31.62	-0.85%	57,818
Feb 6, 2026	32.32	32.44	31.65	31.89	31.89	1.11%	26,925
Feb 5, 2026	33.45	33.45	30.49	31.54	31.54	-4.34%	46,638
Feb 4, 2026	35.20	35.20	32.33	32.97	32.97	-2.83%	70,677
Feb 3, 2026	34.45	35.32	33.75	33.93	33.93	0.24%	21,221
Feb 2, 2026	35.00	35.00	33.35	33.85	33.85	-0.21%	45,561
Feb 1, 2026	34.70	35.93	33.26	33.92	33.92	-1.14%	20,577
Jan 30, 2026	34.91	35.02	34.01	34.31	34.31	-1.72%	16,914
Jan 29, 2026	40.00	40.00	34.26	34.91	34.91	4.12%	68,011
Jan 28, 2026	33.01	34.29	33.01	33.53	33.53	-0.45%	28,871
Jan 27, 2026	33.05	34.95	32.29	33.68	33.68	-0.74%	22,133
Jan 23, 2026	32.26	35.50	32.26	33.93	33.93	-0.21%	13,211
Jan 22, 2026	34.20	36.00	34.00	34.00	34.00	1.43%	18,358
Jan 21, 2026	32.01	34.22	32.00	33.52	33.52	-0.56%	14,557
Jan 20, 2026	33.98	34.09	33.63	33.71	33.71	-0.79%	13,036
Jan 19, 2026	34.98	34.98	33.34	33.98	33.98	-0.70%	15,607