Suratwwala Business Group Limited (NSE:SBGLP)
India · Delayed Price · Currency is INR 30.00
-0.39 (-1.28%)
Feb 19, 2026, 3:29 PM IST
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 34.97 | 35.85 | 33.95 | 34.22 | 34.22 | -0.18% | 61,133 |
| Jan 14, 2026 | 35.57 | 35.77 | 34.10 | 34.28 | 34.28 | -3.63% | 50,131 |
| Jan 13, 2026 | 34.00 | 35.90 | 34.00 | 35.57 | 35.57 | 3.67% | 40,412 |
| Jan 12, 2026 | 34.70 | 34.98 | 34.10 | 34.31 | 34.31 | 0.06% | 39,203 |
| Jan 9, 2026 | 33.20 | 35.36 | 33.17 | 34.29 | 34.29 | 2.02% | 42,165 |
| Jan 8, 2026 | 34.70 | 35.14 | 31.22 | 33.61 | 33.61 | -1.90% | 72,628 |
| Jan 7, 2026 | 34.03 | 35.90 | 34.03 | 34.26 | 34.26 | -0.46% | 60,020 |
| Jan 6, 2026 | 35.20 | 35.45 | 33.79 | 34.42 | 34.42 | -0.26% | 37,147 |
| Jan 5, 2026 | 34.70 | 37.60 | 33.80 | 34.51 | 34.51 | 0.55% | 55,656 |
| Jan 2, 2026 | 35.01 | 35.99 | 34.25 | 34.32 | 34.32 | -3.76% | 59,344 |
| Jan 1, 2026 | 35.98 | 36.48 | 35.04 | 35.66 | 35.66 | 1.77% | 28,379 |
| Dec 31, 2025 | 34.84 | 36.57 | 34.47 | 35.04 | 35.04 | -2.26% | 67,041 |
| Dec 30, 2025 | 36.79 | 37.37 | 34.20 | 35.85 | 35.85 | -0.58% | 164,006 |
| Dec 29, 2025 | 36.27 | 38.17 | 35.00 | 36.06 | 36.06 | -2.57% | 152,747 |
| Dec 26, 2025 | 38.40 | 38.50 | 36.51 | 37.01 | 37.01 | -2.14% | 49,489 |
| Dec 24, 2025 | 36.54 | 38.82 | 36.10 | 37.82 | 37.82 | 0.40% | 58,878 |
| Dec 23, 2025 | 35.36 | 38.57 | 35.36 | 37.67 | 37.67 | 0.48% | 89,281 |
| Dec 22, 2025 | 38.14 | 40.27 | 37.30 | 37.49 | 37.49 | -1.70% | 88,987 |
| Dec 19, 2025 | 40.00 | 40.90 | 37.50 | 38.14 | 38.14 | -3.42% | 108,279 |
| Dec 18, 2025 | 39.75 | 40.50 | 34.21 | 39.49 | 39.49 | 0.79% | 192,226 |
| Dec 17, 2025 | 35.94 | 39.90 | 35.73 | 39.18 | 39.18 | 9.02% | 262,361 |
| Dec 16, 2025 | 34.92 | 36.50 | 34.92 | 35.94 | 35.94 | 2.92% | 118,168 |
| Dec 15, 2025 | 34.78 | 35.99 | 33.61 | 34.92 | 34.92 | 0.72% | 118,639 |
| Dec 12, 2025 | 35.80 | 35.80 | 34.01 | 34.67 | 34.67 | 1.73% | 97,400 |
| Dec 11, 2025 | 32.89 | 35.00 | 32.40 | 34.08 | 34.08 | 8.64% | 180,146 |
| Dec 10, 2025 | 29.36 | 35.23 | 29.36 | 31.37 | 31.37 | 6.85% | 183,467 |
| Dec 9, 2025 | 30.45 | 31.99 | 29.00 | 29.36 | 29.36 | -1.81% | 50,459 |