SBC Exports Limited - SBC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.82	31.98	31.98	32.39	31.6	12.64M
February 19, 2026	31.3	31.88	31.88	32	31.28	11.98M
February 18, 2026	31.39	31.28	31.28	31.47	31.07	8.68M
February 17, 2026	30.5	31.26	31.26	31.32	30.5	11.49M
February 16, 2026	30.5	30.58	30.58	30.82	30.35	10.11M
February 13, 2026	30.35	30.43	30.43	30.7	30.13	9.52M
February 12, 2026	30.89	30.46	30.46	31.49	30.13	15.21M
February 11, 2026	30.6	30.65	30.65	30.8	30.46	9.51M
February 10, 2026	30.78	30.57	30.57	30.85	30.32	10.83M
February 09, 2026	30.9	30.6	30.6	31	30.21	11.38M
February 06, 2026	30.69	30.69	30.69	30.86	30	10.37M
February 05, 2026	29.86	30.31	30.31	30.71	29.75	12.38M
February 04, 2026	28.91	29.86	29.86	29.91	28.81	11.16M
February 03, 2026	29.5	28.91	28.91	29.7	28.65	14.3M
February 02, 2026	28.85	28.48	28.48	29.07	24.27	8.39M
February 01, 2026	28.99	28.95	28.95	29.45	28.75	2.99M
January 30, 2026	28.78	28.8	28.8	29.09	28.68	8.96M
January 29, 2026	28.73	28.81	28.81	29.08	28.51	7.75M
January 28, 2026	29.26	28.69	28.69	29.28	28.29	11.24M
January 27, 2026	29.55	28.88	28.88	29.9	28.72	13.98M
January 23, 2026	29	29.71	29.71	30.05	29	11.08M
January 22, 2026	28.98	29	29	30.19	28.53	19.09M
January 21, 2026	28.7	28.71	28.71	28.85	28.56	8.74M
January 20, 2026	29	28.88	28.88	29.09	28.7	9.11M
January 19, 2026	28.8	28.9	28.9	28.98	28.61	9.72M
January 16, 2026	28.7	28.8	28.8	28.92	28.61	8.46M
January 14, 2026	28.55	28.7	28.7	28.92	28.43	10.01M
January 13, 2026	28.6	28.63	28.63	28.91	28.48	9.34M
January 12, 2026	28.6	28.37	28.37	28.77	28.01	15.01M
January 09, 2026	28.74	28.66	28.66	29.06	28.43	15.05M
January 08, 2026	29.07	28.83	28.83	29.28	28.65	9.94M
January 07, 2026	28.8	29.06	29.06	29.25	28.8	10.78M
January 06, 2026	28.8	28.86	28.86	29.15	28.76	10.55M
January 05, 2026	28.15	28.75	28.75	28.95	28.02	10.41M
January 02, 2026	28.76	28.47	28.47	29.1	28.35	11M
January 01, 2026	28.15	28.76	28.76	28.85	28.15	12.37M
December 31, 2025	28.26	28.2	28.2	28.55	28.05	13.7M
December 30, 2025	28.18	28.33	28.33	28.48	27.95	15.79M
December 29, 2025	28.22	28.19	28.19	28.33	28.05	13.07M
December 26, 2025	28.31	28.29	28.29	28.41	28.16	10.97M
December 24, 2025	28.35	28.41	28.41	28.55	28.15	11.77M
December 23, 2025	28.42	28.35	28.35	28.62	28.22	12.18M
December 22, 2025	28.35	28.19	28.19	28.52	28	13.92M
December 19, 2025	28.6	28.28	28.28	28.6	28.06	11.78M
December 18, 2025	28.22	28.51	28.51	28.58	28.22	10.94M
December 17, 2025	28.48	28.39	28.39	28.75	28.06	11.64M
December 16, 2025	28.24	28.48	28.48	28.56	28.11	10.04M
December 15, 2025	28.08	28.23	28.23	28.3	27.9	10.48M
December 12, 2025	27.35	27.96	27.96	28.33	27.35	21.06M
December 11, 2025	27.23	27.55	27.55	27.75	27.23	8.94M
December 10, 2025	27.5	27.28	27.28	27.64	27.28	10.5M
December 09, 2025	27.1	27.42	27.42	27.58	26.62	10.82M
December 08, 2025	27.75	27.1	27.1	27.8	27.04	12.19M
December 05, 2025	26.93	27.5	27.5	27.63	26.93	18.49M
December 04, 2025	26.6	26.93	26.93	27.15	26.6	10.67M
December 03, 2025	26.65	26.62	26.62	26.92	26.48	7.87M
December 02, 2025	27.03	26.76	26.76	27.12	26.57	10.8M
December 01, 2025	26.58	27.04	27.04	27.25	26.23	19.81M
November 28, 2025	25.88	26.47	26.47	26.62	25.71	12.98M
November 27, 2025	25.89	25.78	25.78	26.25	25.55	13.14M

SBC Exports Limited (SBC.NS) NSE