SBI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.50	23.75	22.50	23.75	23.75	4.40%	13,317
Feb 10, 2026	23.00	23.50	22.75	22.75	22.75	-0.61%	2,261
Feb 9, 2026	23.11	23.11	22.67	22.89	22.89	0.48%	7,771
Feb 6, 2026	22.00	22.90	21.76	22.78	22.78	3.08%	5,684
Feb 5, 2026	21.45	22.58	21.45	22.10	22.10	-0.90%	28,287
Feb 4, 2026	22.85	23.10	22.20	22.30	22.30	0.30%	3,810
Feb 3, 2026	21.49	22.55	21.49	22.23	22.23	0.83%	4,700
Feb 2, 2026	22.25	22.25	20.10	22.05	22.05	-3.02%	11,045
Jan 30, 2026	22.75	23.00	22.25	22.74	22.74	-0.28%	4,599
Jan 29, 2026	22.60	22.82	22.25	22.80	22.80	0.80%	16,030
Jan 28, 2026	22.25	23.44	22.25	22.62	22.62	-1.57%	8,293
Jan 27, 2026	22.25	22.98	22.25	22.98	22.98	2.47%	12,770
Jan 26, 2026	22.43	22.60	22.25	22.43	22.43	-0.84%	5,080
Jan 23, 2026	22.25	22.62	22.20	22.62	22.62	1.60%	5,752
Jan 22, 2026	22.39	22.93	22.10	22.26	22.26	0.27%	7,492
Jan 21, 2026	21.95	22.96	21.95	22.20	22.20	-	12,928
Jan 20, 2026	22.20	23.95	21.60	22.20	22.20	-7.31%	15,840
Jan 16, 2026	23.95	23.95	23.82	23.95	23.95	-	2,698
Jan 15, 2026	22.21	24.05	22.21	23.95	23.95	4.77%	9,030
Jan 14, 2026	23.47	23.47	22.31	22.86	22.86	0.29%	6,613
Jan 13, 2026	23.54	23.54	22.46	22.80	22.80	-0.68%	15,134
Jan 12, 2026	22.20	23.07	21.90	22.95	22.95	1.06%	9,606
Jan 9, 2026	22.45	23.00	21.94	22.71	22.71	1.66%	4,178
Jan 8, 2026	22.49	22.49	20.34	22.34	22.34	-0.93%	45,967
Jan 7, 2026	22.83	23.00	22.41	22.55	22.55	-1.65%	9,709
Jan 6, 2026	21.75	22.98	21.75	22.93	22.93	4.81%	14,051
Jan 5, 2026	21.10	22.33	21.10	21.88	21.88	1.56%	16,626
Jan 2, 2026	21.97	21.97	21.10	21.54	21.54	0.51%	14,374
Dec 31, 2025	21.36	21.86	21.00	21.43	21.43	-1.15%	6,761
Dec 30, 2025	22.00	22.75	21.13	21.68	21.68	-3.64%	4,488
Dec 29, 2025	21.30	22.50	21.30	22.50	22.50	5.15%	2,590
Dec 26, 2025	20.75	21.87	20.75	21.40	21.40	0.53%	8,020
Dec 24, 2025	22.26	22.26	20.66	21.29	21.29	-3.25%	4,733
Dec 23, 2025	21.50	22.46	21.50	22.00	22.00	4.70%	6,068
Dec 22, 2025	22.00	22.00	18.59	21.01	21.01	-2.50%	11,906
Dec 19, 2025	22.00	22.35	21.41	21.55	21.55	1.70%	19,302
Dec 18, 2025	21.00	21.95	20.79	21.19	21.19	1.92%	14,888
Dec 17, 2025	20.98	21.00	20.04	20.79	20.79	-3.48%	1,818
Dec 16, 2025	21.69	22.70	21.40	21.54	21.54	-5.11%	4,745
Dec 15, 2025	22.67	23.00	22.00	22.70	22.70	3.89%	20,690
Dec 12, 2025	22.10	22.28	21.67	21.85	21.85	1.35%	7,160
Dec 11, 2025	22.50	22.50	21.40	21.56	21.56	0.28%	22,069
Dec 10, 2025	21.02	21.56	21.02	21.50	21.50	0.09%	5,409
Dec 9, 2025	21.83	21.83	21.02	21.48	21.48	0.54%	13,331
Dec 8, 2025	21.15	21.67	21.10	21.37	21.37	0.40%	5,394
Dec 5, 2025	21.53	22.29	21.19	21.28	21.28	0.85%	47,930
Dec 4, 2025	20.54	21.71	20.54	21.10	21.10	2.93%	6,208
Dec 3, 2025	20.50	20.78	20.50	20.50	20.50	-0.58%	11,213
Dec 2, 2025	21.13	21.13	20.49	20.62	20.62	-1.81%	13,626
Dec 1, 2025	21.15	21.63	20.02	21.00	21.00	-0.85%	12,587