SBL Infratech Limited (BOM:543366)
India
· Delayed Price · Currency is INR 47.25
+0.35 (0.75%)
At close: Apr 28, 2026
SBL Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | -0.53% | 4,800 |
| Apr 28, 2026 | 46.70 | 47.25 | 46.25 | 47.25 | 47.25 | 0.75% | 4,800 |
| Apr 27, 2026 | 46.50 | 46.90 | 46.50 | 46.90 | 46.90 | 1.30% | 2,400 |
| Apr 24, 2026 | 45.75 | 46.30 | 45.75 | 46.30 | 46.30 | -1.28% | 3,600 |
| Apr 23, 2026 | 46.30 | 46.90 | 46.30 | 46.90 | 46.90 | -0.21% | 4,800 |
| Apr 22, 2026 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | -0.21% | 3,600 |
| Apr 21, 2026 | 47.00 | 48.00 | 46.70 | 47.10 | 47.10 | -3.88% | 9,600 |
| Apr 20, 2026 | 47.00 | 49.90 | 47.00 | 49.00 | 49.00 | 6.52% | 10,800 |
| Apr 17, 2026 | 47.00 | 47.00 | 45.90 | 46.00 | 46.00 | -4.17% | 3,600 |
| Apr 16, 2026 | 46.50 | 49.00 | 46.00 | 48.00 | 48.00 | 4.12% | 15,600 |
| Apr 15, 2026 | 47.90 | 50.00 | 46.10 | 46.10 | 46.10 | 0.22% | 8,400 |
| Apr 13, 2026 | 37.10 | 47.00 | 37.10 | 46.00 | 46.00 | 13.58% | 22,800 |
| Apr 10, 2026 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 3.58% | 6,000 |
| Apr 9, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.03% | 3,600 |
| Apr 8, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 7.50% | 3,600 |
| Apr 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -8.28% | 2,400 |
| Apr 6, 2026 | 40.50 | 44.99 | 39.25 | 39.25 | 39.25 | 4.67% | 16,800 |
| Apr 2, 2026 | 33.00 | 37.50 | 33.00 | 37.50 | 37.50 | 5.63% | 6,000 |
| Mar 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -6.82% | 1,200 |
| Mar 27, 2026 | 33.00 | 44.50 | 33.00 | 38.10 | 38.10 | -0.42% | 3,600 |
| Mar 25, 2026 | 35.50 | 38.26 | 35.50 | 38.26 | 38.26 | -6.93% | 2,400 |
| Mar 24, 2026 | 38.00 | 42.42 | 35.00 | 41.11 | 41.11 | 16.29% | 15,600 |
| Mar 20, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 7.12% | 2,400 |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -11.53% | 1,200 |
| Mar 17, 2026 | 40.00 | 40.00 | 37.30 | 37.30 | 37.30 | -11.19% | 6,000 |
| Mar 16, 2026 | 32.00 | 42.00 | 32.00 | 42.00 | 42.00 | 18.31% | 6,000 |
| Mar 13, 2026 | 38.00 | 42.00 | 35.50 | 35.50 | 35.50 | -4.57% | 8,400 |
| Mar 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 20.00% | 3,600 |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -12.06% | 3,600 |
| Mar 9, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1.15% | 7,200 |
| Mar 6, 2026 | 35.20 | 35.20 | 34.85 | 34.85 | 34.85 | -0.71% | 3,600 |
| Mar 5, 2026 | 35.60 | 39.89 | 34.35 | 35.10 | 35.10 | -7.14% | 9,600 |
| Mar 4, 2026 | 32.25 | 42.00 | 32.25 | 37.80 | 37.80 | 8.00% | 4,800 |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -14.95% | 1,200 |
| Feb 27, 2026 | 35.75 | 44.30 | 35.75 | 41.15 | 41.15 | -3.40% | 6,000 |
| Feb 26, 2026 | 32.10 | 42.60 | 32.10 | 42.60 | 42.60 | 20.00% | 10,800 |
| Feb 25, 2026 | 33.00 | 35.50 | 33.00 | 35.50 | 35.50 | 1.43% | 28,800 |
| Feb 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -8.38% | 1,200 |
| Feb 11, 2026 | 39.99 | 39.99 | 38.20 | 38.20 | 38.20 | 4.09% | 2,400 |
| Feb 1, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 4.26% | 1,200 |
| Jan 29, 2026 | 33.50 | 39.60 | 33.50 | 35.20 | 35.20 | 6.67% | 7,200 |
| Jan 28, 2026 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | 1.54% | 6,000 |
| Jan 27, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 3,600 |
| Jan 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,600 |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,200 |
| Jan 7, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,600 |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.59% | 1,200 |
| Dec 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | 1,200 |
| Dec 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -5.03% | 1,200 |
| Dec 22, 2025 | 41.99 | 44.00 | 36.15 | 39.59 | 39.59 | 6.57% | 8,400 |
| Dec 19, 2025 | 36.20 | 42.90 | 36.20 | 37.15 | 37.15 | 3.92% | 49,200 |
| Dec 16, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -7.38% | 1,200 |
| Dec 12, 2025 | 38.10 | 40.70 | 36.20 | 38.60 | 38.60 | 5.18% | 21,600 |
| Dec 11, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -7.63% | 13,200 |
| Dec 10, 2025 | 40.15 | 41.00 | 37.10 | 39.73 | 39.73 | 1.61% | 25,200 |
| Dec 9, 2025 | 40.71 | 43.90 | 39.10 | 39.10 | 39.10 | -0.51% | 7,200 |
| Dec 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.26% | 13,200 |
| Dec 5, 2025 | 46.20 | 46.20 | 38.20 | 39.20 | 39.20 | 1.82% | 19,200 |
| Dec 4, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.05% | 13,200 |
| Nov 27, 2025 | 40.91 | 44.00 | 38.10 | 38.10 | 38.10 | -1.04% | 7,200 |
| Nov 26, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -4.35% | 1,200 |
| Nov 25, 2025 | 45.90 | 45.90 | 40.25 | 40.25 | 40.25 | -6.40% | 3,600 |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,200 |
| Nov 21, 2025 | 50.00 | 50.70 | 43.50 | 45.00 | 45.00 | 5.88% | 18,000 |
| Nov 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 6.78% | 1,200 |
| Nov 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.24% | 1,200 |
| Nov 13, 2025 | 43.00 | 45.90 | 42.00 | 42.00 | 42.00 | -0.12% | 6,000 |
| Nov 12, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -3.42% | 2,400 |
| Nov 11, 2025 | 46.90 | 48.30 | 41.95 | 43.54 | 43.54 | 7.51% | 6,000 |
| Nov 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -8.37% | 1,200 |
| Nov 7, 2025 | 42.55 | 44.20 | 42.55 | 44.20 | 44.20 | -13.33% | 3,600 |
| Nov 6, 2025 | 41.05 | 51.00 | 41.05 | 51.00 | 51.00 | 16.97% | 2,400 |
| Nov 4, 2025 | 42.35 | 46.00 | 42.35 | 43.60 | 43.60 | -10.16% | 7,200 |
| Nov 3, 2025 | 52.95 | 52.95 | 47.20 | 48.53 | 48.53 | 8.67% | 8,400 |
| Oct 31, 2025 | 39.25 | 49.30 | 39.25 | 44.66 | 44.66 | 8.61% | 15,600 |
| Oct 30, 2025 | 41.12 | 42.10 | 41.12 | 41.12 | 41.12 | -4.55% | 3,600 |
| Oct 29, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -12.99% | 2,400 |