Skip to main content
logo
Suratwwala Business Group Limited (NSE:SBGLP)
India flag India · Delayed Price · Currency is INR
26.51
+0.69 (2.67%)
May 25, 2026, 9:50 AM IST

NSE:SBGLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.5126.5225.5025.8225.820.23%31,845
May 21, 202625.8026.7624.9125.7625.76-0.04%329,714
May 20, 202626.8926.8925.6025.7725.77-1.72%35,478
May 19, 202626.0127.1526.0026.2226.220.04%47,454
May 18, 202626.9926.9925.2026.2126.211.31%39,278
May 15, 202626.9526.9824.6025.8725.87-2.74%37,058
May 14, 202626.5027.5026.3126.6026.601.26%37,836
May 13, 202624.5026.3324.5026.2726.27-0.53%51,612
May 12, 202626.8926.9326.4026.4126.41-2.73%28,549
May 11, 202626.0527.3826.0527.1527.150.56%48,047
May 8, 202627.5927.6026.8027.0027.000.30%128,390
May 7, 202627.4027.6726.7026.9226.92-0.88%101,911
May 6, 202628.0028.7426.5027.1627.16-2.72%122,499
May 5, 202628.2928.2926.6127.9227.922.53%163,519
May 4, 202626.7828.7326.7027.2327.231.68%51,138
Apr 30, 202628.8428.8425.5526.7826.78-1.03%35,091
Apr 29, 202627.3628.8926.4027.0627.060.04%55,102
Apr 28, 202626.6627.1026.4927.0527.052.23%24,011
Apr 27, 202626.7227.9526.1026.4626.46-0.97%61,141
Apr 24, 202626.8027.3326.5026.7226.72-1.33%34,736
Apr 23, 202627.7127.7127.0027.0827.08-2.31%45,701
Apr 22, 202628.5328.5327.7027.7227.72-2.33%36,419
Apr 21, 202628.7429.3528.0128.3828.38-2.57%69,016
Apr 20, 202630.0030.1228.4129.1329.13-3.54%32,122
Apr 17, 202629.8130.7129.1630.2030.200.03%68,786
Apr 16, 202631.2031.6429.6030.1930.19-2.61%130,016
Apr 15, 202632.7934.9329.3031.0031.00-2.39%165,190
Apr 13, 202631.7431.9929.1031.7631.76-0.09%83,721
Apr 10, 202630.6931.9530.0131.7931.799.96%94,139
Apr 9, 202627.1729.6025.5228.9128.9110.09%85,549
Apr 8, 202627.8527.8526.0026.2626.265.55%64,035
Apr 7, 202622.9225.4520.2624.8824.888.55%52,704
Apr 6, 202621.8423.4420.9122.9222.924.95%59,002
Apr 2, 202621.6022.0019.9021.8421.844.90%51,329
Apr 1, 202619.4321.3919.0020.8220.8212.30%109,099
Mar 30, 202622.7023.2118.3518.5418.54-16.94%745,544
Mar 27, 202623.3623.8519.5522.3222.32-4.45%169,451
Mar 25, 202624.5124.9523.1123.3623.36-2.63%594,741
Mar 24, 202624.4625.7023.7723.9923.990.08%794,602
Mar 23, 202625.1125.3123.0023.9723.97-5.74%598,036
Mar 20, 202625.2427.0325.2425.4325.43-0.97%32,519
Mar 19, 202626.0027.7625.2525.6825.68-0.89%29,564
Mar 18, 202625.9026.4425.2525.9125.91-0.31%37,916
Mar 17, 202626.0027.1725.1325.9925.99-1.78%29,543
Mar 16, 202625.8928.4124.5126.4626.460.15%42,083
Mar 13, 202626.9827.4426.1326.4226.42-2.08%32,249
Mar 12, 202628.1928.1925.9026.9826.98-1.78%30,628
Mar 11, 202628.0828.8027.1527.4727.47-2.17%25,886
Mar 10, 202627.1528.9426.3228.0828.083.43%50,594
Mar 9, 202628.9328.9426.3227.1527.15-4.27%21,794