Sibar Auto Parts Limited (BOM:520141)
India
· Delayed Price · Currency is INR 7.41
+0.09 (1.23%)
At close: Apr 28, 2026
Sibar Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 7.50 | 7.40 | 7.41 | 7.41 | 1.23% | 273 |
| Apr 27, 2026 | 6.80 | 7.40 | 6.80 | 7.32 | 7.32 | -0.41% | 2,572 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.00 | 7.35 | 7.35 | 1.80% | 4,662 |
| Apr 23, 2026 | 7.19 | 7.50 | 7.19 | 7.22 | 7.22 | -0.55% | 1,205 |
| Apr 22, 2026 | 7.06 | 7.70 | 7.00 | 7.26 | 7.26 | -2.16% | 19,609 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.30 | 7.42 | 7.42 | 2.20% | 743 |
| Apr 20, 2026 | 7.37 | 7.49 | 7.20 | 7.26 | 7.26 | -1.22% | 6,563 |
| Apr 17, 2026 | 7.48 | 7.50 | 7.20 | 7.35 | 7.35 | 2.65% | 29,023 |
| Apr 16, 2026 | 7.48 | 7.48 | 7.14 | 7.16 | 7.16 | -1.65% | 11,751 |
| Apr 15, 2026 | 7.02 | 7.75 | 7.02 | 7.28 | 7.28 | -0.82% | 9,415 |
| Apr 13, 2026 | 7.55 | 7.55 | 7.00 | 7.34 | 7.34 | -0.81% | 3,393 |
| Apr 10, 2026 | 6.98 | 7.80 | 6.98 | 7.40 | 7.40 | 3.93% | 1,674 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.01 | 7.12 | 7.12 | -1.11% | 149 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 1,669 |
| Apr 7, 2026 | 7.44 | 7.50 | 7.01 | 7.40 | 7.40 | 0.41% | 419 |
| Apr 6, 2026 | 6.75 | 7.49 | 6.75 | 7.37 | 7.37 | 5.29% | 4,658 |
| Apr 2, 2026 | 7.74 | 7.74 | 6.80 | 7.00 | 7.00 | -3.05% | 1,658 |
| Apr 1, 2026 | 7.75 | 7.75 | 7.02 | 7.22 | 7.22 | -1.90% | 3,728 |
| Mar 30, 2026 | 6.61 | 7.49 | 6.61 | 7.36 | 7.36 | 8.71% | 3,486 |
| Mar 27, 2026 | 6.97 | 7.24 | 6.52 | 6.77 | 6.77 | -4.78% | 8,858 |
| Mar 25, 2026 | 7.25 | 7.49 | 6.61 | 7.11 | 7.11 | 5.18% | 1,517 |
| Mar 24, 2026 | 7.02 | 7.49 | 6.75 | 6.76 | 6.76 | -3.29% | 18,674 |
| Mar 23, 2026 | 7.25 | 7.99 | 6.61 | 6.99 | 6.99 | -4.51% | 10,325 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.26 | 7.32 | 7.32 | -4.81% | 7,277 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.51 | 7.69 | 7.69 | 2.40% | 5,141 |
| Mar 18, 2026 | 7.75 | 8.00 | 7.51 | 7.51 | 7.51 | -3.10% | 7,716 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.25 | 7.75 | 7.75 | 2.11% | 361 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.55 | 7.59 | 7.59 | -1.43% | 3,382 |
| Mar 13, 2026 | 7.25 | 7.98 | 7.25 | 7.70 | 7.70 | -1.28% | 916 |
| Mar 12, 2026 | 7.93 | 7.93 | 7.30 | 7.80 | 7.80 | -1.64% | 3,745 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.32 | 7.93 | 7.93 | 3.39% | 4,240 |
| Mar 10, 2026 | 7.82 | 8.00 | 7.50 | 7.67 | 7.67 | -2.29% | 1,217 |
| Mar 9, 2026 | 7.43 | 8.00 | 7.31 | 7.85 | 7.85 | 3.56% | 422 |
| Mar 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 171 |
| Mar 5, 2026 | 7.25 | 7.75 | 7.00 | 7.58 | 7.58 | 10.82% | 2,431 |
| Mar 4, 2026 | 7.20 | 7.35 | 6.50 | 6.84 | 6.84 | -8.80% | 6,260 |
| Mar 2, 2026 | 7.58 | 7.58 | 7.25 | 7.50 | 7.50 | -1.06% | 250 |
| Feb 27, 2026 | 7.50 | 7.89 | 7.40 | 7.58 | 7.58 | -0.39% | 1,578 |
| Feb 26, 2026 | 7.90 | 8.00 | 7.25 | 7.61 | 7.61 | -1.30% | 4,576 |
| Feb 25, 2026 | 8.00 | 8.20 | 7.52 | 7.71 | 7.71 | -2.16% | 2,959 |
| Feb 24, 2026 | 8.50 | 8.50 | 7.51 | 7.88 | 7.88 | 7.36% | 759 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.26 | 7.34 | 7.34 | -4.43% | 1,673 |
| Feb 20, 2026 | 7.83 | 7.83 | 7.22 | 7.68 | 7.68 | -1.92% | 904 |
| Feb 19, 2026 | 7.74 | 7.96 | 7.27 | 7.83 | 7.83 | 0.77% | 873 |
| Feb 18, 2026 | 7.75 | 7.89 | 7.26 | 7.77 | 7.77 | 3.88% | 1,250 |
| Feb 17, 2026 | 7.74 | 7.74 | 7.12 | 7.48 | 7.48 | 0.13% | 1,715 |
| Feb 16, 2026 | 7.43 | 7.54 | 7.06 | 7.47 | 7.47 | 2.61% | 3,652 |
| Feb 13, 2026 | 7.95 | 7.95 | 7.01 | 7.28 | 7.28 | -4.34% | 9,655 |
| Feb 12, 2026 | 7.94 | 8.40 | 7.51 | 7.61 | 7.61 | -4.64% | 17,830 |
| Feb 11, 2026 | 8.60 | 8.60 | 7.70 | 7.98 | 7.98 | -3.86% | 4,755 |
| Feb 10, 2026 | 7.75 | 8.49 | 7.75 | 8.30 | 8.30 | 1.34% | 1,840 |
| Feb 9, 2026 | 8.25 | 8.50 | 7.79 | 8.19 | 8.19 | - | 410 |
| Feb 6, 2026 | 7.75 | 8.19 | 7.52 | 8.19 | 8.19 | 3.80% | 1,898 |
| Feb 5, 2026 | 8.17 | 8.17 | 7.58 | 7.89 | 7.89 | -3.19% | 2,915 |
| Feb 4, 2026 | 7.75 | 8.25 | 7.75 | 8.15 | 8.15 | 1.24% | 1,617 |
| Feb 3, 2026 | 7.81 | 8.44 | 7.81 | 8.05 | 8.05 | 2.68% | 6,205 |
| Feb 2, 2026 | 8.18 | 8.75 | 7.75 | 7.84 | 7.84 | -4.39% | 2,108 |
| Feb 1, 2026 | 8.50 | 8.75 | 7.61 | 8.20 | 8.20 | -1.91% | 4,953 |
| Jan 30, 2026 | 7.95 | 8.99 | 7.56 | 8.36 | 8.36 | 5.16% | 1,770 |
| Jan 29, 2026 | 7.99 | 7.99 | 7.42 | 7.95 | 7.95 | -0.50% | 2,019 |
| Jan 28, 2026 | 7.69 | 7.99 | 7.45 | 7.99 | 7.99 | 3.90% | 2,261 |
| Jan 27, 2026 | 7.94 | 8.25 | 7.21 | 7.69 | 7.69 | -1.16% | 13,441 |
| Jan 23, 2026 | 7.89 | 9.00 | 7.12 | 7.78 | 7.78 | -1.52% | 10,799 |
| Jan 22, 2026 | 7.95 | 7.98 | 7.34 | 7.90 | 7.90 | 4.08% | 1,296 |
| Jan 21, 2026 | 7.50 | 8.00 | 7.27 | 7.59 | 7.59 | -3.92% | 3,156 |
| Jan 20, 2026 | 7.69 | 8.00 | 7.33 | 7.90 | 7.90 | 2.73% | 3,318 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.20 | 7.69 | 7.69 | -1.79% | 1,771 |
| Jan 16, 2026 | 7.44 | 7.99 | 7.35 | 7.83 | 7.83 | 5.10% | 9,259 |
| Jan 14, 2026 | 8.39 | 8.39 | 7.00 | 7.45 | 7.45 | -6.29% | 24,609 |
| Jan 13, 2026 | 7.55 | 8.50 | 7.53 | 7.95 | 7.95 | -1.00% | 1,660 |
| Jan 12, 2026 | 8.00 | 8.25 | 7.08 | 8.03 | 8.03 | -5.31% | 17,330 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.05 | 8.48 | 8.48 | 1.56% | 2,175 |
| Jan 8, 2026 | 8.39 | 8.69 | 8.25 | 8.35 | 8.35 | -0.48% | 3,832 |
| Jan 7, 2026 | 8.26 | 8.78 | 8.26 | 8.39 | 8.39 | -1.29% | 3,447 |
| Jan 6, 2026 | 8.95 | 8.95 | 8.30 | 8.50 | 8.50 | -3.08% | 7,652 |
| Jan 5, 2026 | 8.49 | 8.89 | 8.27 | 8.77 | 8.77 | 5.03% | 3,235 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.26 | 8.35 | 8.35 | -1.76% | 7,119 |
| Jan 1, 2026 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | - | 35,921 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -1.96% | 1,601 |
| Dec 30, 2025 | 8.93 | 8.93 | 8.39 | 8.67 | 8.67 | -0.57% | 238 |
| Dec 29, 2025 | 8.31 | 8.72 | 8.31 | 8.72 | 8.72 | - | 435 |
| Dec 26, 2025 | 8.51 | 9.25 | 8.05 | 8.72 | 8.72 | -3.11% | 10,643 |
| Dec 24, 2025 | 8.75 | 9.10 | 8.55 | 9.00 | 9.00 | 8.56% | 5,433 |
| Dec 23, 2025 | 8.49 | 9.00 | 8.20 | 8.29 | 8.29 | -2.59% | 4,729 |
| Dec 22, 2025 | 9.20 | 9.20 | 8.31 | 8.51 | 8.51 | -4.27% | 3,908 |
| Dec 19, 2025 | 8.60 | 8.98 | 8.22 | 8.89 | 8.89 | 3.37% | 6,517 |
| Dec 18, 2025 | 8.50 | 8.75 | 8.15 | 8.60 | 8.60 | -0.35% | 1,995 |
| Dec 17, 2025 | 8.54 | 8.75 | 8.20 | 8.63 | 8.63 | 0.94% | 7,263 |
| Dec 16, 2025 | 8.41 | 8.74 | 8.41 | 8.55 | 8.55 | 4.14% | 1,288 |
| Dec 15, 2025 | 8.90 | 8.94 | 8.07 | 8.21 | 8.21 | -6.06% | 3,042 |
| Dec 12, 2025 | 8.63 | 8.74 | 8.37 | 8.74 | 8.74 | 4.17% | 1,189 |
| Dec 11, 2025 | 9.00 | 9.00 | 7.90 | 8.39 | 8.39 | 4.48% | 6,484 |
| Dec 10, 2025 | 8.75 | 8.75 | 7.85 | 8.03 | 8.03 | -3.60% | 3,384 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.20 | 8.33 | 8.33 | -0.72% | 470 |
| Dec 8, 2025 | 9.03 | 9.22 | 8.11 | 8.39 | 8.39 | -5.20% | 3,331 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.25 | 8.85 | 8.85 | 2.31% | 1,832 |
| Dec 4, 2025 | 8.75 | 9.50 | 8.00 | 8.65 | 8.65 | -3.89% | 12,489 |
| Dec 3, 2025 | 9.48 | 9.48 | 9.00 | 9.00 | 9.00 | -2.17% | 1,266 |
| Dec 2, 2025 | 9.22 | 10.00 | 8.95 | 9.20 | 9.20 | 3.37% | 29,422 |
| Dec 1, 2025 | 9.47 | 9.47 | 8.70 | 8.90 | 8.90 | -3.68% | 10,138 |