Skip to main content
Sybly Industries Limited (BOM:531499)
India flag India · Delayed Price · Currency is INR
1.850
-0.010 (-0.54%)
At close: Mar 10, 2026

Sybly Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.851.851.851.851.85-0.54%100
Mar 6, 20261.861.861.861.861.860.54%1,300
Mar 5, 20261.881.891.801.851.852.78%11,270
Mar 4, 20261.731.811.731.801.80-1.10%3,187
Mar 2, 20261.741.821.661.821.824.60%4,224
Feb 27, 20261.701.751.701.741.74-667
Feb 26, 20261.701.781.701.741.742.35%1,669
Feb 25, 20261.701.701.701.701.70-10
Feb 24, 20261.701.701.701.701.704.94%20,166
Feb 23, 20261.701.701.621.621.62-4.14%1,628
Feb 18, 20261.681.841.681.691.69-3.98%19,689
Feb 17, 20261.761.761.761.761.76-4.86%2,480
Feb 16, 20261.942.031.851.851.85-4.64%1,325
Feb 12, 20261.932.001.841.941.940.52%51,963
Feb 11, 20261.952.131.931.931.93-4.93%53,769
Feb 10, 20261.992.091.992.032.031.50%24,336
Feb 9, 20261.972.061.972.002.001.52%42,712
Feb 6, 20261.811.971.811.971.974.79%11,397
Feb 5, 20261.891.891.731.881.884.44%38,257
Feb 4, 20261.811.811.771.801.80-1.10%4,165
Feb 3, 20261.711.821.681.821.824.60%13,566
Feb 2, 20261.731.741.731.741.74-2.79%3,781
Feb 1, 20261.701.851.691.791.791.13%19,145
Jan 30, 20261.731.771.701.771.77-0.56%3,197
Jan 29, 20261.721.891.721.781.78-1.66%16,362
Jan 28, 20261.811.811.811.811.81-4.74%2,234
Jan 27, 20261.901.901.901.901.90-4.52%1,200
Jan 23, 20261.931.991.931.991.99-1.97%5,501
Jan 21, 20262.072.071.932.032.03-2,991
Jan 20, 20262.232.232.032.032.03-4.69%39,963
Jan 19, 20262.142.142.002.132.134.41%29,521
Jan 16, 20262.042.041.932.042.044.62%83,757
Jan 14, 20261.951.951.951.951.954.84%2,158
Jan 13, 20261.861.861.861.861.864.49%8,029
Jan 12, 20261.781.781.691.781.784.71%67,344
Jan 9, 20261.701.701.701.701.70-500
Jan 8, 20261.601.721.601.701.701.80%30,015
Jan 7, 20261.601.671.601.671.671.83%536
Jan 6, 20261.591.641.591.641.64-1.80%33,434
Jan 5, 20261.671.671.671.671.671.83%1,455
Jan 2, 20261.661.701.591.641.64-1.20%9,385
Jan 1, 20261.601.741.601.661.66-33,116
Dec 31, 20251.701.701.661.661.66-2.92%2,406
Dec 30, 20251.701.711.561.711.714.91%61,854
Dec 29, 20251.581.631.541.631.633.82%150
Dec 26, 20251.511.571.461.571.574.67%20,294
Dec 24, 20251.501.501.501.501.50-2.60%2,214
Dec 23, 20251.591.601.531.541.54-2.53%1,313
Dec 22, 20251.531.611.531.581.58-1.86%2,121
Dec 19, 20251.601.741.581.611.61-3.01%23,623
Dec 18, 20251.701.731.651.661.66-4.05%10,150
Dec 17, 20251.811.821.711.731.73-3.89%10,182
Dec 16, 20251.731.821.731.801.80-1.10%17,230
Dec 15, 20251.811.901.721.821.820.55%4,394
Dec 12, 20251.661.811.661.811.814.02%17,624
Dec 11, 20251.711.861.701.741.74-2.25%33,964
Dec 10, 20251.791.791.781.781.78-4.81%2,055
Dec 9, 20251.901.901.871.871.87-4.59%150
Dec 8, 20252.082.081.961.961.96-4.85%275
Dec 5, 20252.182.182.062.062.06-4.63%600
Dec 4, 20252.172.172.162.162.16-772
Dec 3, 20252.292.292.162.162.16-4.85%7,529
Dec 2, 20252.272.272.262.272.274.61%18,945
Dec 1, 20252.172.172.002.172.174.83%71,836
Nov 28, 20252.042.071.982.072.074.55%65,071
Nov 27, 20252.022.021.901.981.981.54%5,395
Nov 26, 20251.931.971.901.951.953.72%2,498
Nov 25, 20251.981.981.821.881.88-1.05%10,527
Nov 24, 20251.941.941.811.901.902.70%2,971
Nov 21, 20251.971.971.851.851.85-1.60%23,751
Nov 20, 20252.052.051.871.881.88-4.08%89,789
Nov 19, 20251.911.961.901.961.964.81%75,906
Nov 18, 20251.861.911.761.871.871.08%76,241
Nov 17, 20251.911.911.771.851.85-0.54%24,802
Nov 14, 20251.801.871.801.861.863.91%17,139
Nov 13, 20251.861.881.761.791.79-1.65%42,695
Nov 12, 20251.981.981.811.821.82-3.70%190,129
Nov 11, 20251.891.891.891.891.895.00%41,003
Nov 10, 20251.801.801.801.801.804.65%9,293
Nov 7, 20251.721.811.721.721.72-4.97%21,312
Nov 6, 20251.911.911.811.811.81-4.74%720
Nov 4, 20251.911.911.821.901.90-100
Nov 3, 20251.951.951.871.901.902.15%9,609
Oct 31, 20251.861.861.861.861.864.49%2,000
Oct 30, 20251.711.781.711.781.784.71%1,027
Oct 29, 20251.621.701.581.701.704.94%36,359
Oct 28, 20251.561.621.561.621.62-13,306
Oct 27, 20251.621.621.581.621.62-0.61%13,958
Oct 24, 20251.631.631.571.631.63-14,734
Oct 23, 20251.671.701.621.631.63-4.12%21,326
Oct 21, 20251.701.701.661.701.70-1.16%5,541
Oct 20, 20251.721.801.721.721.72-2,245
Oct 17, 20251.751.831.711.721.72-1.71%4,500
Oct 16, 20251.731.901.721.751.75-3.31%16,127
Oct 15, 20251.811.811.811.811.81-4.74%620
Oct 14, 20251.721.901.721.901.904.97%10,313
Oct 13, 20251.811.811.811.811.81-4.74%6,031
Oct 10, 20251.901.901.901.901.90-5.00%13,283
Oct 9, 20252.002.002.002.002.00-4.76%5,485
Oct 8, 20252.322.322.102.102.10-4.98%209,919