NSE:SBGLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	23.98	24.40	22.89	23.08	23.08	1.18%	3,203
Nov 9, 2026	24.40	24.40	22.31	22.81	22.81	-0.74%	16,542
Nov 8, 2026	23.50	24.90	22.26	22.98	22.98	2.22%	13,674
Nov 6, 2026	22.83	22.83	22.00	22.48	22.48	0.90%	23,815
Nov 5, 2026	23.30	23.30	22.11	22.28	22.28	-0.54%	20,944
Nov 4, 2026	22.69	22.87	21.50	22.40	22.40	1.45%	18,819
Nov 3, 2026	20.80	22.30	20.30	22.08	22.08	6.41%	31,099
Nov 2, 2026	20.64	21.46	20.50	20.75	20.75	0.53%	26,085
Oct 30, 2026	21.37	21.81	20.55	20.64	20.64	-4.97%	34,800
Oct 29, 2026	21.37	22.80	21.04	21.72	21.72	1.16%	14,767
Oct 28, 2026	22.99	22.99	20.80	21.47	21.47	0.99%	3,713
Oct 27, 2026	21.30	22.17	20.60	21.26	21.26	1.33%	13,038
Oct 26, 2026	20.79	21.42	20.00	20.98	20.98	2.79%	5,380
Oct 23, 2026	21.39	21.39	19.00	20.41	20.41	-2.58%	20,718
Oct 22, 2026	20.68	22.00	20.30	20.95	20.95	-0.10%	24,430
Oct 21, 2026	21.87	22.26	20.60	20.97	20.97	-2.19%	24,642
Oct 19, 2026	22.38	22.38	20.68	21.44	21.44	-2.77%	19,196
Oct 16, 2026	22.42	22.42	22.01	22.05	22.05	0.18%	10,475
Oct 15, 2026	21.33	22.34	21.33	22.01	22.01	2.37%	21,917
Oct 14, 2026	21.36	21.79	21.35	21.50	21.50	0.61%	34,726
Oct 13, 2026	22.00	22.66	21.06	21.37	21.37	-1.70%	56,328
Oct 12, 2026	22.20	23.25	21.50	21.74	21.74	-2.07%	33,058
Oct 9, 2026	22.49	22.94	22.05	22.20	22.20	-1.33%	38,949
Oct 8, 2026	23.15	23.15	22.00	22.50	22.50	-0.97%	32,378
Oct 7, 2026	23.44	23.44	22.40	22.72	22.72	-0.26%	26,934
Oct 6, 2026	23.22	23.88	22.56	22.78	22.78	-1.43%	45,230
Oct 5, 2026	22.56	23.93	22.56	23.11	23.11	1.58%	35,623
Oct 1, 2026	22.51	23.30	22.51	22.75	22.75	-0.39%	32,857
Sep 30, 2026	23.18	23.89	22.30	22.84	22.84	-0.61%	49,077
Sep 29, 2026	23.90	24.20	21.00	22.98	22.98	-2.92%	107,126
Sep 28, 2026	23.51	24.38	22.82	23.67	23.67	0.51%	17,722
Sep 25, 2026	23.69	24.95	23.25	23.55	23.55	2.88%	61,789
Sep 24, 2026	23.64	25.45	22.10	22.89	22.89	-5.84%	202,878
Sep 23, 2026	23.81	28.00	23.34	24.31	24.31	4.16%	1,163,972
Sep 22, 2026	23.62	24.10	22.65	23.34	23.34	0.52%	92,156
Sep 21, 2026	22.50	25.50	22.02	23.22	23.22	4.45%	609,815
Sep 18, 2026	26.52	26.59	21.33	22.23	22.23	-13.77%	587,657
Sep 17, 2026	23.00	25.78	22.99	25.78	25.78	19.96%	684,921
Sep 16, 2026	21.11	22.01	20.00	21.49	21.49	0.75%	39,935
Sep 15, 2026	21.56	22.63	21.05	21.33	21.33	-1.07%	56,281
Sep 11, 2026	22.33	23.40	21.31	21.56	21.56	-3.41%	95,640
Sep 10, 2026	24.05	24.28	19.20	22.44	22.32	-6.46%	485,912
Sep 9, 2026	24.52	24.70	23.67	23.99	23.86	0.76%	30,066
Sep 8, 2026	24.01	24.95	23.81	23.81	23.68	-	13,937
Sep 7, 2026	23.97	25.59	23.36	23.81	23.68	-0.63%	12,002
Sep 4, 2026	25.68	25.68	23.60	23.96	23.83	-2.92%	12,199
Sep 3, 2026	23.29	24.92	23.25	24.68	24.55	5.97%	36,830
Sep 2, 2026	24.94	24.94	22.59	23.29	23.17	-4.27%	37,505
Sep 1, 2026	24.06	24.96	24.05	24.33	24.20	0.70%	35,260
Aug 31, 2026	24.03	25.63	23.15	24.16	24.03	-1.91%	17,199