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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	17.67	17.6	17.6	18.3	17.2	9.76M
August 07, 2025	17.8	17.79	17.79	17.97	17.51	5.62M
August 06, 2025	17.82	17.63	17.63	17.91	17.38	8.61M
August 05, 2025	17.81	17.93	17.93	18.05	17.74	6.04M
August 04, 2025	18.02	17.82	17.82	18.38	17.62	7.3M
August 01, 2025	17.5	18.02	18.02	18.12	17.31	7.93M
July 31, 2025	17.8	17.5	17.5	17.8	17.22	6.55M
July 30, 2025	17.38	17.91	17.91	18.01	17.27	8.55M
July 29, 2025	17.09	17.37	17.37	17.5	16.9	9.42M
July 28, 2025	17.48	17.2	17.2	17.51	17.04	6.11M
July 25, 2025	16.95	17.41	17.41	17.51	16.75	11.33M
July 24, 2025	16.99	16.8	16.8	17	16.62	5.9M
July 23, 2025	16.91	16.97	16.97	17.11	16.81	8.75M
July 22, 2025	16.79	16.89	16.89	17.05	16.66	7.62M
July 21, 2025	16.49	16.92	16.92	17.37	16.3	9.75M
July 18, 2025	15.82	16.49	16.49	17.12	15.65	11.36M
July 17, 2025	15.76	15.83	15.83	15.99	15.69	7.73M
July 16, 2025	15.73	15.79	15.79	15.92	15.48	7.86M
July 15, 2025	16.01	15.74	15.74	16.05	15.05	10.57M
July 14, 2025	16.16	16.13	16.13	16.39	15.82	6.33M
July 11, 2025	15.44	16.16	16.16	16.37	15.37	10.14M
July 10, 2025	15.45	15.39	15.39	15.65	15.23	9.62M
July 09, 2025	15.56	15.4	15.4	15.79	15.3	11.15M
July 08, 2025	15.32	15.48	15.48	15.77	15.16	9.14M
July 07, 2025	14.94	15.29	15.29	15.6	14.86	8.27M
July 04, 2025	14.74	14.94	14.94	15.05	14.66	8.1M
July 03, 2025	14.64	14.77	14.77	14.84	14.48	6.76M
July 02, 2025	14.6	14.63	14.63	14.77	14.5	6.23M
July 01, 2025	14.69	14.68	14.68	14.76	14.56	5.07M
June 30, 2025	14.9	14.69	14.69	14.99	14.6	6.65M
June 27, 2025	14.72	14.85	14.85	14.98	14.51	11.13M
June 26, 2025	15.02	14.61	14.61	15.15	14.53	9.16M
June 25, 2025	14.7	14.52	14.52	14.7	14.44	3.87M
June 24, 2025	14.71	14.62	14.62	14.85	14.22	7.4M
June 23, 2025	14.55	14.67	14.67	14.75	14.29	9.18M
June 20, 2025	14.65	14.55	14.55	14.77	14.25	11.16M
June 19, 2025	15.84	14.53	14.53	16.34	14.21	21.76M
June 18, 2025	14.99	15.69	15.69	15.69	14.69	10.23M
June 17, 2025	14.62	14.93	14.93	14.98	14.52	12.01M
June 16, 2025	14.72	14.65	14.65	14.8	14.45	8.78M
June 13, 2025	14.64	14.87	14.87	14.88	14.51	6.99M
June 12, 2025	14.71	14.77	14.77	14.85	14.56	5.13M

SBC Exports Limited (SBC.NS) NSE