Suratwwala Business Group Limited (NSE:SBGLP)
India · Delayed Price · Currency is INR 25.85
+0.24 (0.94%)
Jul 22, 2026, 3:29 PM IST
NSE:SBGLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 25.50 | 26.00 | 24.70 | 25.52 | 25.52 | -0.35% | 7,762 |
| Jul 21, 2026 | 25.35 | 26.45 | 24.54 | 25.61 | 25.61 | -0.23% | 10,417 |
| Jul 20, 2026 | 25.02 | 25.88 | 25.01 | 25.67 | 25.67 | 2.64% | 19,870 |
| Jul 17, 2026 | 24.00 | 25.50 | 23.95 | 25.01 | 25.01 | 2.17% | 17,684 |
| Jul 16, 2026 | 25.09 | 25.40 | 23.90 | 24.48 | 24.48 | -2.43% | 56,512 |
| Jul 15, 2026 | 24.70 | 25.68 | 24.16 | 25.09 | 25.09 | 0.88% | 16,181 |
| Jul 14, 2026 | 25.20 | 25.39 | 24.40 | 24.87 | 24.87 | -1.31% | 5,678 |
| Jul 13, 2026 | 26.49 | 26.49 | 23.15 | 25.20 | 25.20 | 0.12% | 7,949 |
| Jul 10, 2026 | 24.73 | 25.45 | 24.37 | 25.17 | 25.17 | 1.29% | 8,617 |
| Jul 9, 2026 | 24.10 | 25.00 | 24.10 | 24.85 | 24.85 | 0.89% | 67,067 |
| Jul 8, 2026 | 25.15 | 25.15 | 24.00 | 24.63 | 24.63 | -0.77% | 41,464 |
| Jul 7, 2026 | 24.50 | 25.49 | 23.81 | 24.82 | 24.82 | -1.23% | 80,812 |
| Jul 6, 2026 | 25.01 | 25.65 | 24.01 | 25.13 | 25.13 | -0.44% | 24,462 |
| Jul 3, 2026 | 25.31 | 25.90 | 24.61 | 25.24 | 25.24 | -0.24% | 24,253 |
| Jul 2, 2026 | 24.46 | 25.64 | 24.46 | 25.30 | 25.30 | 3.43% | 11,460 |
| Jul 1, 2026 | 24.00 | 25.40 | 23.85 | 24.46 | 24.46 | -2.20% | 66,942 |
| Jun 30, 2026 | 25.25 | 25.64 | 24.31 | 25.01 | 25.01 | -0.87% | 30,637 |
| Jun 29, 2026 | 25.00 | 25.98 | 24.90 | 25.23 | 25.23 | -1.25% | 69,027 |
| Jun 25, 2026 | 25.79 | 26.16 | 25.33 | 25.55 | 25.55 | -0.47% | 47,362 |
| Jun 24, 2026 | 26.04 | 26.04 | 24.56 | 25.67 | 25.67 | 1.02% | 25,716 |
| Jun 23, 2026 | 25.55 | 26.22 | 25.02 | 25.41 | 25.41 | -3.02% | 34,329 |
| Jun 22, 2026 | 26.05 | 26.89 | 26.05 | 26.20 | 26.20 | 0.58% | 36,261 |
| Jun 19, 2026 | 26.92 | 26.92 | 25.68 | 26.05 | 26.05 | -0.72% | 25,293 |
| Jun 18, 2026 | 26.57 | 26.77 | 26.01 | 26.24 | 26.24 | -0.72% | 32,182 |
| Jun 17, 2026 | 26.98 | 26.98 | 26.01 | 26.43 | 26.43 | 1.61% | 21,330 |
| Jun 16, 2026 | 26.66 | 27.24 | 25.51 | 26.01 | 26.01 | -2.40% | 26,414 |
| Jun 15, 2026 | 26.64 | 27.64 | 25.26 | 26.65 | 26.65 | 3.17% | 28,630 |
| Jun 12, 2026 | 25.34 | 26.48 | 25.34 | 25.83 | 25.83 | -0.12% | 12,693 |
| Jun 11, 2026 | 26.49 | 26.49 | 25.80 | 25.86 | 25.86 | -1.67% | 15,917 |
| Jun 10, 2026 | 25.15 | 26.85 | 25.10 | 26.30 | 26.30 | 4.86% | 78,069 |
| Jun 9, 2026 | 25.02 | 26.45 | 24.70 | 25.08 | 25.08 | 0.20% | 70,646 |
| Jun 8, 2026 | 25.74 | 25.74 | 24.58 | 25.03 | 25.03 | 2.71% | 69,669 |
| Jun 5, 2026 | 24.24 | 25.54 | 24.00 | 24.37 | 24.37 | -2.95% | 63,709 |
| Jun 4, 2026 | 26.65 | 26.65 | 24.91 | 25.11 | 25.11 | -3.39% | 310,654 |
| Jun 3, 2026 | 26.60 | 26.97 | 25.00 | 25.99 | 25.99 | -0.76% | 157,484 |
| Jun 2, 2026 | 26.30 | 27.33 | 26.03 | 26.19 | 26.19 | -1.36% | 67,315 |
| Jun 1, 2026 | 27.35 | 27.35 | 26.30 | 26.55 | 26.55 | -0.30% | 48,864 |
| May 29, 2026 | 27.40 | 27.40 | 25.79 | 26.63 | 26.63 | 1.37% | 75,952 |
| May 27, 2026 | 27.00 | 27.00 | 25.25 | 26.27 | 26.27 | 2.38% | 111,708 |
| May 26, 2026 | 26.00 | 26.98 | 25.10 | 25.66 | 25.66 | 0.27% | 188,030 |
| May 25, 2026 | 26.20 | 27.50 | 25.03 | 25.59 | 25.59 | -0.89% | 157,482 |
| May 22, 2026 | 25.51 | 26.52 | 25.50 | 25.82 | 25.82 | 0.23% | 31,845 |
| May 21, 2026 | 25.80 | 26.76 | 24.91 | 25.76 | 25.76 | -0.04% | 329,714 |
| May 20, 2026 | 26.89 | 26.89 | 25.60 | 25.77 | 25.77 | -1.72% | 35,478 |
| May 19, 2026 | 26.01 | 27.15 | 26.00 | 26.22 | 26.22 | 0.04% | 47,454 |
| May 18, 2026 | 26.99 | 26.99 | 25.20 | 26.21 | 26.21 | 1.31% | 39,278 |
| May 15, 2026 | 26.95 | 26.98 | 24.60 | 25.87 | 25.87 | -2.74% | 37,058 |
| May 14, 2026 | 26.50 | 27.50 | 26.31 | 26.60 | 26.60 | 1.26% | 37,836 |
| May 13, 2026 | 24.50 | 26.33 | 24.50 | 26.27 | 26.27 | -0.53% | 51,612 |
| May 12, 2026 | 26.89 | 26.93 | 26.40 | 26.41 | 26.41 | -2.73% | 28,549 |