SBEC Sugar Limited (BOM:532102)
India
· Delayed Price · Currency is INR 30.02
+0.02 (0.07%)
At close: Apr 28, 2026
SBEC Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.99 | 30.99 | 29.51 | 30.01 | 30.01 | -0.03% | 5,438 |
| Apr 28, 2026 | 30.00 | 30.79 | 29.55 | 30.02 | 30.02 | 0.07% | 303 |
| Apr 27, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -1.93% | 1,429 |
| Apr 24, 2026 | 30.88 | 30.88 | 29.75 | 30.59 | 30.59 | 2.79% | 1,025 |
| Apr 23, 2026 | 30.89 | 30.89 | 29.60 | 29.76 | 29.76 | -0.73% | 1,921 |
| Apr 22, 2026 | 30.99 | 30.99 | 29.00 | 29.98 | 29.98 | -0.43% | 4,913 |
| Apr 21, 2026 | 31.28 | 31.28 | 29.75 | 30.11 | 30.11 | -2.08% | 22,588 |
| Apr 20, 2026 | 31.95 | 31.95 | 29.80 | 30.75 | 30.75 | 2.88% | 2,486 |
| Apr 17, 2026 | 31.47 | 31.47 | 29.75 | 29.89 | 29.89 | -2.83% | 1,176 |
| Apr 16, 2026 | 31.89 | 31.89 | 29.60 | 30.76 | 30.76 | 1.28% | 244 |
| Apr 15, 2026 | 30.85 | 30.90 | 28.95 | 30.37 | 30.37 | -1.81% | 2,782 |
| Apr 13, 2026 | 30.44 | 31.90 | 29.51 | 30.93 | 30.93 | 3.58% | 805 |
| Apr 10, 2026 | 31.97 | 31.97 | 29.40 | 29.86 | 29.86 | -2.10% | 4,385 |
| Apr 9, 2026 | 31.80 | 31.80 | 29.80 | 30.50 | 30.50 | 1.84% | 1,838 |
| Apr 8, 2026 | 31.98 | 31.98 | 29.70 | 29.95 | 29.95 | -0.17% | 1,723 |
| Apr 7, 2026 | 32.00 | 32.00 | 29.99 | 30.00 | 30.00 | -4.76% | 3,741 |
| Apr 6, 2026 | 31.45 | 32.00 | 29.10 | 31.50 | 31.50 | 2.17% | 7,861 |
| Apr 2, 2026 | 32.40 | 32.40 | 29.50 | 30.83 | 30.83 | 1.08% | 3,975 |
| Apr 1, 2026 | 30.90 | 32.00 | 29.25 | 30.50 | 30.50 | 4.27% | 2,367 |
| Mar 30, 2026 | 30.94 | 30.94 | 29.10 | 29.25 | 29.25 | -0.37% | 943 |
| Mar 27, 2026 | 29.01 | 31.34 | 29.01 | 29.36 | 29.36 | 1.21% | 1,136 |
| Mar 25, 2026 | 30.85 | 31.50 | 27.85 | 29.01 | 29.01 | -3.30% | 3,950 |
| Mar 24, 2026 | 28.10 | 30.01 | 28.10 | 30.00 | 30.00 | 0.10% | 5,557 |
| Mar 23, 2026 | 32.00 | 32.00 | 27.95 | 29.97 | 29.97 | -3.23% | 1,200 |
| Mar 20, 2026 | 32.99 | 32.99 | 29.10 | 30.97 | 30.97 | 3.23% | 4,068 |
| Mar 19, 2026 | 31.00 | 31.00 | 28.10 | 30.00 | 30.00 | -2.91% | 5,190 |
| Mar 18, 2026 | 29.00 | 30.90 | 28.92 | 30.90 | 30.90 | 6.85% | 743 |
| Mar 17, 2026 | 29.30 | 29.30 | 28.00 | 28.92 | 28.92 | -1.26% | 652 |
| Mar 16, 2026 | 28.66 | 29.29 | 28.60 | 29.29 | 29.29 | 2.88% | 5 |
| Mar 13, 2026 | 29.50 | 29.50 | 27.00 | 28.47 | 28.47 | -4.81% | 2,494 |
| Mar 12, 2026 | 32.80 | 33.10 | 29.02 | 29.91 | 29.91 | 1.87% | 2,998 |
| Mar 11, 2026 | 30.40 | 34.00 | 29.11 | 29.36 | 29.36 | -4.83% | 5,251 |
| Mar 10, 2026 | 31.63 | 32.50 | 30.46 | 30.85 | 30.85 | -2.47% | 4,581 |
| 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 |