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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.23	24.61	24.61	25.41	24.01	12.1M
November 06, 2025	24.75	25.12	25.12	25.35	24.54	16.7M
November 04, 2025	24.2	24.2	24.2	24.46	24	12.23M
November 03, 2025	24	24.05	24.05	24.2	23.84	14.67M
October 31, 2025	23.75	23.92	23.92	24.05	23.57	13.43M
October 30, 2025	23.38	23.81	23.81	23.85	23.33	10.87M
October 29, 2025	23.4	23.5	23.5	23.76	23.19	10.06M
October 28, 2025	23.74	23.45	23.45	23.74	23.33	8.13M
October 27, 2025	23.37	23.65	23.65	23.77	23.27	8.59M
October 24, 2025	23.55	23.38	23.38	23.55	23.15	8.22M
October 23, 2025	23.16	23.44	23.44	23.58	22.54	12.12M
October 21, 2025	23.08	23.22	23.22	23.4	23.02	1.79M
October 20, 2025	23.47	23.09	23.09	23.5	22.8	7.98M
October 17, 2025	22.9	23.27	23.27	23.4	22.9	12.77M
October 16, 2025	22.67	23.1	23.1	23.2	22.45	10.22M
October 15, 2025	22.49	22.66	22.66	22.98	22.24	8.23M
October 14, 2025	22.79	22.51	22.51	22.82	22.19	12.12M
October 13, 2025	22.65	22.67	22.67	22.98	22.46	7.13M
October 10, 2025	22.8	22.75	22.75	23.23	22.7	11.6M
October 09, 2025	22.37	23	23	23.1	22.37	9.13M
October 08, 2025	22.68	22.44	22.44	22.68	22.1	10.12M
October 07, 2025	22.7	22.42	22.42	22.93	22.15	9.43M
October 06, 2025	22.43	22.52	22.52	22.95	22.06	12.44M
October 03, 2025	22.2	22.21	22.21	22.77	21.7	16.84M
October 01, 2025	21.59	22.15	22.15	22.27	21.43	18.74M
September 30, 2025	21.32	21.48	21.48	21.58	21.15	11.94M
September 29, 2025	21.51	21.4	21.4	21.62	21.2	7.64M
September 26, 2025	21.85	21.59	21.59	21.85	21.21	13.12M
September 25, 2025	21.5	21.81	21.81	21.99	21.47	12.4M
September 24, 2025	21.9	21.52	21.52	21.98	21.39	7.84M
September 23, 2025	21.5	21.88	21.88	22.05	21.34	8.77M
September 22, 2025	21.39	21.41	21.41	21.58	21.23	8.67M
September 19, 2025	21.38	21.39	21.39	21.6	21.31	6.32M
September 18, 2025	21.37	21.38	21.38	21.66	21.19	8.37M
September 17, 2025	21.7	21.48	21.48	21.87	21.03	9.2M
September 16, 2025	22.1	21.7	21.7	22.35	21.61	7.98M
September 15, 2025	21.84	22.19	22.19	22.39	21.84	8.44M
September 12, 2025	21.41	21.84	21.84	21.99	21.41	7.71M
September 11, 2025	21.05	21.31	21.31	21.45	20.97	7.95M
September 10, 2025	20.6	20.98	20.98	21.09	20.56	10.88M
September 09, 2025	20.45	20.55	20.55	20.68	20.37	6.47M
September 08, 2025	20.65	20.32	20.32	20.65	20.18	5.55M
September 05, 2025	20.35	20.43	20.43	20.51	20.08	7.93M
September 04, 2025	20.21	20.18	20.18	20.36	20	6.47M
September 03, 2025	19.91	20.03	20.03	20.19	19.86	7.19M
September 02, 2025	19.3	19.83	19.83	20.09	19.09	14.09M
September 01, 2025	19.38	19.33	19.33	19.44	19.13	8.17M
August 29, 2025	19.27	19.11	19.11	19.31	18.99	7.01M
August 28, 2025	18.8	19.09	19.09	19.28	18.63	10.52M
August 26, 2025	19.11	18.83	18.83	19.16	18.7	8.1M
August 25, 2025	18.95	19.14	19.14	19.21	18.86	9.23M
August 22, 2025	19	18.93	18.93	19.21	18.82	8.28M
August 21, 2025	19.01	18.8	18.8	19.23	15.55	11.91M
August 20, 2025	18.93	19.11	19.11	19.2	18.8	6.56M
August 19, 2025	18.82	18.93	18.93	19.15	18.7	8M
August 18, 2025	18.96	18.91	18.91	19.03	18.65	7.71M
August 14, 2025	18.3	18.81	18.81	19.22	18.28	13.56M
August 13, 2025	18.11	18.33	18.33	18.42	18.03	7.39M
August 12, 2025	18.3	18.11	18.11	18.3	17.96	5.25M
August 11, 2025	17.76	18.31	18.31	18.4	17.51	9.14M

SBC Exports Limited (SBC.NS) NSE