SBI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.30	40.30	36.60	38.74	38.74	0.18%	519
Jul 31, 2025	38.37	39.89	36.75	38.67	38.67	4.60%	9,252
Jul 30, 2025	37.16	39.89	36.97	36.97	36.97	-5.71%	1,436
Jul 29, 2025	40.00	40.00	35.12	39.21	39.21	-1.11%	1,011
Jul 28, 2025	39.90	40.68	39.54	39.65	39.65	-2.96%	9,858
Jul 25, 2025	40.68	41.00	40.10	40.86	40.86	-0.35%	371
Jul 24, 2025	40.92	41.34	40.92	41.00	41.00	1.49%	3,294
Jul 23, 2025	39.60	41.46	39.00	40.40	40.40	2.02%	5,825
Jul 22, 2025	40.09	40.09	39.60	39.60	39.60	-0.38%	535
Jul 21, 2025	39.81	40.06	39.35	39.75	39.75	0.06%	2,156
Jul 18, 2025	40.00	42.00	39.58	39.73	39.73	1.74%	43,121
Jul 17, 2025	41.25	41.25	36.45	39.05	39.05	0.87%	5,044
Jul 16, 2025	38.25	38.71	38.03	38.71	38.71	0.16%	2,947
Jul 15, 2025	40.96	40.96	37.62	38.65	38.65	1.17%	2,098
Jul 14, 2025	35.11	38.46	35.11	38.20	38.20	3.02%	7,269
Jul 11, 2025	36.50	37.10	36.50	37.08	37.08	1.43%	7,533
Jul 10, 2025	36.80	36.86	36.15	36.56	36.56	4.50%	4,040
Jul 9, 2025	34.17	34.99	33.09	34.99	34.99	2.79%	743
Jul 8, 2025	34.50	36.00	33.57	34.04	34.04	-4.85%	1,459
Jul 7, 2025	36.00	36.57	34.06	35.77	35.77	-2.01%	4,454
Jul 3, 2025	36.80	36.80	33.06	36.50	36.50	0.77%	624
Jul 2, 2025	34.00	36.81	32.52	36.22	36.22	9.76%	12,200
Jul 1, 2025	32.50	36.08	32.50	33.00	33.00	1.54%	434
Jun 30, 2025	34.84	36.08	32.50	32.50	32.50	-5.34%	1,879
Jun 27, 2025	35.83	35.83	32.50	34.33	34.33	-1.82%	2,231
Jun 26, 2025	35.20	35.20	34.46	34.97	34.97	1.36%	1,479
Jun 25, 2025	30.29	35.12	30.29	34.50	34.50	-1.58%	1,190
Jun 24, 2025	33.40	35.05	33.40	35.05	35.05	5.65%	1,790
Jun 23, 2025	34.50	34.50	32.59	33.18	33.18	-0.17%	4,089
Jun 20, 2025	33.09	33.30	32.88	33.24	33.24	1.67%	16,779
Jun 18, 2025	32.23	32.88	32.23	32.69	32.69	4.17%	1,653
Jun 17, 2025	31.17	31.98	31.17	31.38	31.38	-2.64%	468
Jun 16, 2025	32.10	32.23	30.85	32.23	32.23	0.67%	286
Jun 13, 2025	30.14	32.02	30.14	32.02	32.02	1.27%	125
Jun 12, 2025	31.60	31.62	30.10	31.62	31.62	0.24%	517
Jun 11, 2025	33.76	33.76	30.09	31.54	31.54	-4.68%	337
Jun 10, 2025	31.69	33.50	28.52	33.09	33.09	1.83%	163,373
Jun 9, 2025	35.00	35.00	31.69	32.50	32.50	-1.35%	306
Jun 6, 2025	31.40	33.39	30.03	32.94	32.94	4.57%	1,390
Jun 5, 2025	31.50	31.50	30.77	31.50	31.50	2.37%	652
Jun 4, 2025	30.77	31.00	30.77	30.77	30.77	-	5,418
Jun 3, 2025	30.77	31.46	30.03	30.77	30.77	2.29%	8,124
Jun 2, 2025	30.08	30.08	30.08	30.08	30.08	-0.13%	100
May 30, 2025	30.31	30.31	30.03	30.12	30.12	-1.38%	512
May 29, 2025	30.05	30.61	28.16	30.54	30.54	5.31%	2,108
May 28, 2025	28.77	29.10	28.55	29.00	29.00	0.42%	2,703
May 27, 2025	26.75	28.88	26.75	28.88	28.88	4.80%	655
May 23, 2025	27.49	28.17	27.25	27.56	27.56	0.17%	510
May 22, 2025	27.51	27.51	27.51	27.51	27.51	1.44%	32
May 21, 2025	27.67	27.67	27.12	27.12	27.12	-3.21%	1,353