Skip to main content
Sulabh Engineers & Services Limited (BOM:508969)
India flag India · Delayed Price · Currency is INR
2.280
-0.030 (-1.30%)
At close: Mar 9, 2026

BOM:508969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.312.312.162.282.28-1.30%11,518
Mar 6, 20262.472.472.272.312.311.76%4,504
Mar 5, 20262.362.492.262.272.272.25%26,086
Mar 4, 20262.162.372.112.222.220.91%29,967
Mar 2, 20262.442.442.162.202.20-7.95%46,977
Feb 27, 20262.392.552.262.392.390.84%15,186
Feb 26, 20262.382.402.302.372.371.72%8,502
Feb 25, 20262.382.382.302.332.331.30%6,080
Feb 24, 20262.322.462.142.302.30-0.86%65,341
Feb 23, 20262.462.522.222.322.32-5.69%50,000
Feb 20, 20262.472.542.352.462.46-0.40%27,566
Feb 19, 20262.422.482.342.472.474.22%9,489
Feb 18, 20262.392.492.332.372.37-0.84%8,260
Feb 17, 20262.512.512.332.392.390.42%30,472
Feb 16, 20262.422.512.302.382.380.42%9,093
Feb 13, 20262.282.512.282.372.37-2.07%17,588
Feb 12, 20262.532.532.372.422.42-0.41%15,229
Feb 11, 20262.372.532.312.432.430.83%19,167
Feb 10, 20262.552.552.372.412.41-2.03%11,256
Feb 9, 20262.422.552.392.462.460.41%11,471
Feb 6, 20262.482.562.352.452.451.24%23,007
Feb 5, 20262.422.422.312.422.420.83%12,424
Feb 4, 20262.442.442.282.402.400.84%21,100
Feb 3, 20262.422.422.262.382.380.42%5,904
Feb 2, 20262.352.402.312.372.370.85%4,461
Feb 1, 20262.302.572.302.352.35-2.08%10,439
Jan 30, 20262.282.412.252.402.401.27%18,219
Jan 29, 20262.342.432.322.372.37-0.84%10,010
Jan 28, 20262.292.432.292.392.394.37%17,983
Jan 27, 20262.572.572.272.292.290.88%32,866
Jan 23, 20262.402.572.232.272.27-4.62%21,517
Jan 22, 20262.422.422.282.382.38-0.42%6,254
Jan 21, 20262.362.412.272.392.391.27%24,569
Jan 20, 20262.402.472.252.362.36-1.67%53,239
Jan 19, 20262.362.442.282.402.401.69%20,092
Jan 16, 20262.272.452.272.362.36-0.42%12,217
Jan 14, 20262.432.482.222.372.37-0.42%15,400
Jan 13, 20262.442.452.322.382.380.85%19,881
Jan 12, 20262.472.482.222.362.36-0.84%61,875
Jan 9, 20262.442.442.292.382.38-0.42%38,230
Jan 8, 20262.492.492.362.392.39-1.65%25,440
Jan 7, 20262.452.452.362.432.430.83%28,207
Jan 6, 20262.352.502.352.412.41-0.41%196,767
Jan 5, 20262.552.552.362.422.42-2.02%14,180
Jan 2, 20262.562.562.392.472.471.65%13,197
Jan 1, 20262.492.492.392.432.43-0.41%19,826
Dec 31, 20252.602.602.362.442.440.41%20,714
Dec 30, 20252.452.462.372.432.432.53%15,067
Dec 29, 20252.502.512.342.372.37-3.66%18,760
Dec 26, 20252.472.582.342.462.462.93%40,508
Dec 24, 20252.482.482.332.392.392.58%27,000
Dec 23, 20252.492.492.312.332.33-2.92%22,094
Dec 22, 20252.472.502.342.402.40-30,983
Dec 19, 20252.382.472.352.402.402.13%53,568
Dec 18, 20252.572.572.222.352.350.86%26,369
Dec 17, 20252.302.632.302.332.33-1.69%11,161
Dec 16, 20252.442.642.122.372.37-0.84%61,878
Dec 15, 20252.402.402.282.392.39-0.42%11,505
Dec 12, 20252.462.472.392.402.40-0.83%16,626
Dec 11, 20252.482.502.382.422.420.83%76,591
Dec 10, 20252.422.502.282.402.401.27%90,631
Dec 9, 20252.452.452.032.372.370.42%67,642
Dec 8, 20252.252.392.192.362.366.79%46,999
Dec 5, 20252.362.362.192.212.21-3.49%62,263
Dec 4, 20252.292.302.162.292.29-28,888
Dec 3, 20252.302.432.212.292.29-33,891
Dec 2, 20252.132.302.132.292.29-0.87%86,643
Dec 1, 20252.402.482.052.312.31-3.35%87,711
Nov 28, 20252.522.522.302.392.39-51,132
Nov 27, 20252.522.522.202.392.39-1.24%113,978
Nov 26, 20252.492.552.172.422.42-3.97%189,633
Nov 25, 20252.972.992.422.522.52-15.15%585,101
Nov 24, 20253.043.042.972.972.97-0.67%7,125
Nov 21, 20252.943.032.942.992.990.34%42,658
Nov 20, 20253.073.072.882.982.98-0.33%25,454
Nov 19, 20252.963.092.962.992.99-0.99%8,648
Nov 18, 20253.073.072.943.023.020.33%27,379
Nov 17, 20253.103.102.963.013.01-0.99%12,710
Nov 14, 20252.953.082.953.043.042.36%14,386
Nov 13, 20253.043.042.952.972.97-2.30%23,083
Nov 12, 20252.983.072.973.043.044.47%22,226
Nov 11, 20252.963.022.832.912.911.39%24,839
Nov 10, 20252.822.942.822.872.87-0.69%11,502
Nov 7, 20252.973.032.852.892.89-2.69%42,304
Nov 6, 20253.003.072.952.972.971.02%115,716
Nov 4, 20253.023.022.942.942.94-0.34%35,617
Nov 3, 20253.023.072.952.952.95-48,681
Oct 31, 20252.992.992.952.952.95-1.01%38,180
Oct 30, 20252.953.042.952.982.98-0.33%35,751
Oct 29, 20252.973.082.972.992.99-2.29%44,057
Oct 28, 20253.063.082.963.063.062.00%75,532
Oct 27, 20253.083.092.953.003.00-0.66%64,226
Oct 24, 20253.083.082.973.023.02-0.98%54,190
Oct 23, 20253.133.132.983.053.05-0.65%52,000
Oct 21, 20253.133.133.033.073.072.33%6,213
Oct 20, 20253.033.153.003.003.001.35%26,685
Oct 17, 20253.103.102.932.962.96-44,278
Oct 16, 20252.953.052.952.962.96-1.99%55,085
Oct 15, 20253.103.192.813.023.02-0.66%53,185
Oct 14, 20253.043.193.033.043.040.33%73,806