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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SBC Exports Limited (SBC.NS) NSE