SBEC Sugar Limited (BOM:532102)
India
· Delayed Price · Currency is INR 31.63
-1.21 (-3.68%)
At close: Mar 9, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.30 | 34.50 | 31.45 | 31.63 | 31.63 | -3.68% | 4,120 |
| Mar 6, 2026 | 32.88 | 33.00 | 31.99 | 32.84 | 32.84 | 0.98% | 1,192 |
| Mar 5, 2026 | 36.50 | 36.50 | 32.11 | 32.52 | 32.52 | -5.68% | 4,191 |
| Mar 4, 2026 | 31.05 | 36.00 | 29.00 | 34.48 | 34.48 | 11.59% | 29,149 |
| Mar 2, 2026 | 34.50 | 34.50 | 26.90 | 30.90 | 30.90 | 7.18% | 1,702 |
| Feb 27, 2026 | 30.99 | 30.99 | 28.55 | 28.83 | 28.83 | 0.17% | 924 |
| Feb 26, 2026 | 29.30 | 31.08 | 28.00 | 28.78 | 28.78 | -7.58% | 1,465 |
| Feb 25, 2026 | 29.16 | 31.39 | 29.00 | 31.14 | 31.14 | 3.80% | 102 |
| Feb 24, 2026 | 30.09 | 30.15 | 30.00 | 30.00 | 30.00 | - | 361 |
| Feb 23, 2026 | 30.00 | 30.05 | 29.75 | 30.00 | 30.00 | -1.64% | 131 |
| Feb 20, 2026 | 31.50 | 31.50 | 28.60 | 30.50 | 30.50 | -4.12% | 190 |
| Feb 19, 2026 | 31.99 | 32.00 | 29.60 | 31.81 | 31.81 | 2.61% | 1,001 |
| Feb 18, 2026 | 30.00 | 31.00 | 29.61 | 31.00 | 31.00 | - | 405 |
| Feb 17, 2026 | 30.90 | 31.00 | 29.50 | 31.00 | 31.00 | 5.08% | 453 |
| Feb 16, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -1.57% | 214 |
| Feb 13, 2026 | 31.06 | 31.06 | 29.75 | 29.97 | 29.97 | -3.54% | 2,201 |
| Feb 12, 2026 | 30.85 | 31.11 | 30.00 | 31.07 | 31.07 | 1.87% | 604 |
| Feb 11, 2026 | 32.10 | 32.10 | 30.50 | 30.50 | 30.50 | -1.61% | 537 |
| Feb 10, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -0.32% | 624 |
| Feb 9, 2026 | 31.95 | 31.95 | 31.00 | 31.10 | 31.10 | 1.11% | 428 |
| Feb 6, 2026 | 31.00 | 32.99 | 29.50 | 30.76 | 30.76 | -0.93% | 2,810 |
| Feb 5, 2026 | 32.30 | 33.00 | 30.20 | 31.05 | 31.05 | -2.66% | 692 |
| Feb 4, 2026 | 30.85 | 32.10 | 30.00 | 31.90 | 31.90 | 3.40% | 1,311 |
| Feb 3, 2026 | 33.20 | 33.20 | 30.01 | 30.85 | 30.85 | -2.96% | 293 |
| Feb 2, 2026 | 32.64 | 32.64 | 30.01 | 31.79 | 31.79 | 3.65% | 920 |
| Feb 1, 2026 | 29.62 | 33.50 | 27.52 | 30.67 | 30.67 | 5.61% | 5,400 |
| Jan 30, 2026 | 31.00 | 32.00 | 28.30 | 29.04 | 29.04 | -6.32% | 524 |
| Jan 29, 2026 | 27.15 | 31.15 | 27.15 | 31.00 | 31.00 | -2.21% | 129 |
| Jan 28, 2026 | 32.00 | 32.00 | 28.27 | 31.70 | 31.70 | 2.26% | 135 |
| Jan 27, 2026 | 30.00 | 31.00 | 29.60 | 31.00 | 31.00 | 5.08% | 467 |
| Jan 23, 2026 | 29.80 | 30.68 | 29.50 | 29.50 | 29.50 | -1.01% | 625 |
| Jan 22, 2026 | 29.20 | 30.70 | 28.50 | 29.80 | 29.80 | 2.05% | 462 |
| Jan 21, 2026 | 31.89 | 31.89 | 26.85 | 29.20 | 29.20 | 3.88% | 2,703 |
| Jan 20, 2026 | 32.00 | 32.10 | 28.00 | 28.11 | 28.11 | -10.62% | 4,854 |
| Jan 19, 2026 | 31.00 | 32.59 | 30.00 | 31.45 | 31.45 | -0.22% | 911 |
| Jan 16, 2026 | 31.30 | 33.20 | 31.30 | 31.52 | 31.52 | 0.83% | 462 |
| Jan 14, 2026 | 34.80 | 34.80 | 30.05 | 31.26 | 31.26 | 1.49% | 4,400 |
| Jan 13, 2026 | 30.99 | 32.00 | 30.32 | 30.80 | 30.80 | -0.61% | 1,542 |
| Jan 12, 2026 | 32.00 | 33.49 | 29.00 | 30.99 | 30.99 | 0.36% | 1,059 |
| Jan 9, 2026 | 34.98 | 34.98 | 30.10 | 30.88 | 30.88 | -3.65% | 1,084 |
| Jan 8, 2026 | 32.18 | 33.00 | 31.00 | 32.05 | 32.05 | 1.58% | 1,976 |
| Jan 7, 2026 | 34.30 | 34.30 | 31.50 | 31.55 | 31.55 | -0.47% | 109 |
| Jan 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.06% | 4 |
| Jan 5, 2026 | 34.40 | 34.40 | 31.07 | 31.68 | 31.68 | -2.10% | 442 |
| Jan 2, 2026 | 31.51 | 32.49 | 31.50 | 32.36 | 32.36 | 3.09% | 263 |
| Jan 1, 2026 | 33.30 | 33.98 | 31.36 | 31.39 | 31.39 | -3.18% | 2,046 |
| Dec 31, 2025 | 32.40 | 33.60 | 32.40 | 32.42 | 32.42 | 0.06% | 1,822 |
| Dec 30, 2025 | 33.44 | 33.44 | 31.10 | 32.40 | 32.40 | 3.02% | 5,926 |
| Dec 29, 2025 | 31.10 | 31.50 | 31.10 | 31.45 | 31.45 | 1.13% | 595 |
| Dec 26, 2025 | 32.48 | 32.48 | 31.05 | 31.10 | 31.10 | 0.32% | 739 |
| Dec 24, 2025 | 31.25 | 33.70 | 30.65 | 31.00 | 31.00 | -2.88% | 1,922 |
| Dec 23, 2025 | 32.59 | 34.80 | 31.25 | 31.92 | 31.92 | 2.01% | 3,729 |
| Dec 22, 2025 | 32.70 | 32.70 | 30.50 | 31.29 | 31.29 | 1.23% | 997 |
| Dec 19, 2025 | 31.85 | 31.85 | 30.31 | 30.91 | 30.91 | 0.45% | 2,502 |
| Dec 18, 2025 | 30.90 | 31.97 | 30.50 | 30.77 | 30.77 | -0.16% | 980 |
| Dec 17, 2025 | 30.51 | 32.00 | 30.11 | 30.82 | 30.82 | 1.02% | 1,662 |
| Dec 16, 2025 | 32.40 | 32.50 | 30.11 | 30.51 | 30.51 | -5.37% | 3,643 |
| Dec 15, 2025 | 30.10 | 32.97 | 30.10 | 32.24 | 32.24 | 5.43% | 1,011 |
| Dec 12, 2025 | 32.18 | 32.18 | 30.55 | 30.58 | 30.58 | -4.97% | 2,663 |
| Dec 11, 2025 | 32.20 | 33.90 | 31.20 | 32.18 | 32.18 | -3.01% | 2,970 |
| Dec 10, 2025 | 31.18 | 35.50 | 31.18 | 33.18 | 33.18 | 4.27% | 116 |
| Dec 9, 2025 | 32.65 | 36.40 | 31.75 | 31.82 | 31.82 | -2.54% | 232 |
| Dec 8, 2025 | 30.32 | 32.88 | 30.32 | 32.65 | 32.65 | 1.87% | 3,257 |
| Dec 5, 2025 | 32.00 | 33.00 | 31.60 | 32.05 | 32.05 | 0.19% | 862 |
| Dec 4, 2025 | 31.60 | 33.80 | 31.51 | 31.99 | 31.99 | 0.98% | 3,809 |
| Dec 3, 2025 | 32.72 | 34.19 | 31.00 | 31.68 | 31.68 | -1.25% | 10,233 |
| Dec 2, 2025 | 32.00 | 34.00 | 32.00 | 32.08 | 32.08 | -2.22% | 366 |
| Dec 1, 2025 | 33.00 | 33.00 | 32.80 | 32.81 | 32.81 | -0.58% | 461 |
| Nov 28, 2025 | 34.39 | 34.39 | 33.00 | 33.00 | 33.00 | -0.66% | 2,690 |
| Nov 27, 2025 | 35.00 | 35.00 | 33.01 | 33.22 | 33.22 | -2.67% | 1,010 |
| Nov 26, 2025 | 32.61 | 35.87 | 32.61 | 34.13 | 34.13 | 2.55% | 740 |
| Nov 25, 2025 | 36.89 | 36.89 | 33.00 | 33.28 | 33.28 | -1.36% | 1,110 |
| Nov 24, 2025 | 35.00 | 35.00 | 33.42 | 33.74 | 33.74 | 1.44% | 3,966 |
| Nov 21, 2025 | 36.85 | 36.85 | 33.00 | 33.26 | 33.26 | -1.89% | 3,271 |
| Nov 20, 2025 | 33.70 | 35.67 | 33.00 | 33.90 | 33.90 | 3.67% | 12,307 |
| Nov 19, 2025 | 32.08 | 33.29 | 32.00 | 32.70 | 32.70 | 1.93% | 5,970 |
| Nov 18, 2025 | 31.63 | 33.70 | 31.63 | 32.08 | 32.08 | -0.62% | 1,517 |
| Nov 17, 2025 | 31.50 | 34.29 | 31.50 | 32.28 | 32.28 | 1.70% | 5,425 |
| Nov 14, 2025 | 31.95 | 32.90 | 31.10 | 31.74 | 31.74 | -0.66% | 2,808 |
| Nov 13, 2025 | 32.99 | 32.99 | 31.00 | 31.95 | 31.95 | 0.69% | 4,558 |
| Nov 12, 2025 | 31.99 | 32.90 | 31.50 | 31.73 | 31.73 | -0.97% | 2,036 |
| Nov 11, 2025 | 34.00 | 34.00 | 31.01 | 32.04 | 32.04 | -4.01% | 13,302 |
| Nov 10, 2025 | 35.70 | 35.73 | 33.10 | 33.38 | 33.38 | 2.74% | 88,918 |
| Nov 7, 2025 | 31.83 | 32.70 | 31.30 | 32.49 | 32.49 | 3.80% | 6,324 |
| Nov 6, 2025 | 32.00 | 32.00 | 30.10 | 31.30 | 31.30 | 0.03% | 4,038 |
| Nov 4, 2025 | 32.00 | 32.79 | 30.35 | 31.29 | 31.29 | -3.10% | 4,502 |
| Nov 3, 2025 | 31.00 | 32.59 | 31.00 | 32.29 | 32.29 | 2.22% | 2,048 |
| Oct 31, 2025 | 33.10 | 33.10 | 30.10 | 31.59 | 31.59 | -2.77% | 2,433 |
| Oct 30, 2025 | 32.40 | 34.00 | 31.51 | 32.49 | 32.49 | -2.08% | 15,751 |
| Oct 29, 2025 | 34.00 | 34.00 | 32.00 | 33.18 | 33.18 | -2.27% | 7,273 |
| Oct 28, 2025 | 31.50 | 34.49 | 31.36 | 33.95 | 33.95 | 5.57% | 2,907 |
| Oct 27, 2025 | 35.54 | 35.54 | 32.00 | 32.16 | 32.16 | -1.17% | 6,392 |
| Oct 24, 2025 | 32.04 | 34.44 | 32.04 | 32.54 | 32.54 | -0.43% | 7,730 |
| Oct 23, 2025 | 33.00 | 34.90 | 32.10 | 32.68 | 32.68 | -1.30% | 3,072 |
| Oct 21, 2025 | 33.50 | 34.00 | 32.10 | 33.11 | 33.11 | -2.56% | 3,358 |
| Oct 20, 2025 | 33.21 | 34.70 | 33.20 | 33.98 | 33.98 | -4.52% | 1,171 |
| Oct 17, 2025 | 35.00 | 36.00 | 33.90 | 35.59 | 35.59 | 1.69% | 1,239 |
| Oct 16, 2025 | 32.10 | 36.40 | 32.10 | 35.00 | 35.00 | 0.17% | 816 |
| Oct 15, 2025 | 35.50 | 35.74 | 34.01 | 34.94 | 34.94 | -2.21% | 2,379 |
| Oct 14, 2025 | 34.08 | 37.00 | 33.03 | 35.73 | 35.73 | 3.78% | 1,803 |