Suratwwala Business Group Limited - SBGLP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.57	34.28	34.28	35.77	34.1	50,198
January 13, 2026	34	35.57	35.57	35.9	34	40,450
January 12, 2026	34.7	34.31	34.31	34.98	34.1	39,335
January 09, 2026	33.2	34.29	34.29	35.36	33.17	42,165
January 08, 2026	34.7	33.61	33.61	35.14	31.22	72,707
January 07, 2026	34.03	34.26	34.26	35.9	34.03	60,237
January 06, 2026	35.2	34.42	34.42	35.45	33.79	37,361
January 05, 2026	34.7	34.51	34.51	37.6	33.8	55,657
January 02, 2026	35.01	34.32	34.32	35.99	34.25	59,374
January 01, 2026	35.98	35.66	35.66	36.48	35.04	28,470
December 31, 2025	34.84	35.04	35.04	36.57	34.47	67,441
December 30, 2025	36.79	35.85	35.85	37.37	34.2	164,016
December 29, 2025	36.27	36.06	36.06	38.17	35	152,855
December 26, 2025	38.4	37.01	37.01	38.5	36.51	49,491
December 24, 2025	36.54	37.82	37.82	38.82	36.1	58,903
December 23, 2025	35.36	37.67	37.67	38.57	35.36	89,781
December 22, 2025	38.14	37.49	37.49	40.27	37.3	89,037
December 19, 2025	40	38.14	38.14	40.9	37.5	108,479
December 18, 2025	39.75	39.49	39.49	40.5	34.21	192,251
December 17, 2025	35.94	39.18	39.18	39.9	35.73	262,397
December 16, 2025	34.92	35.94	35.94	36.5	34.92	118,350
December 15, 2025	34.78	34.92	34.92	35.99	33.61	118,939
December 12, 2025	35.8	34.67	34.67	35.8	34.01	97,400
December 11, 2025	32.89	34.08	34.08	35	32.4	180,412
December 10, 2025	29.36	31.37	31.37	35.23	29.36	183,637
December 09, 2025	30.45	29.36	29.36	31.99	29	50,501
December 08, 2025	29.99	29.9	29.9	30.95	28.99	66,015
December 05, 2025	27.03	28.06	28.06	29	26.5	48,444
December 04, 2025	27.78	27.26	27.26	27.78	25.41	74,542
December 03, 2025	28.94	27.91	27.91	28.94	27.6	80,088
December 02, 2025	28.9	28.32	28.32	28.9	27.5	54,795
December 01, 2025	28.97	28.51	28.51	28.97	28.01	282,270
November 28, 2025	30.48	28.34	28.34	30.86	27.98	131,194
November 27, 2025	31.59	30.48	30.48	31.59	29.51	34,390
November 26, 2025	31.17	30.99	30.99	31.94	30.7	26,897
November 25, 2025	32.2	31.17	31.17	32.2	30.75	34,200
November 24, 2025	32.93	31.55	31.55	32.93	30.46	31,765
November 21, 2025	34.7	32.68	32.68	35.5	31.11	53,425
November 19, 2025	32.84	33.15	33.15	33.47	32.51	18,514
November 18, 2025	33.34	32.84	32.84	33.34	32.5	15,642
November 17, 2025	33.19	33.08	33.08	33.48	32.6	22,526
November 14, 2025	31.57	32.69	32.69	33.84	31.55	29,649
November 13, 2025	32.46	32.19	32.19	32.5	31.8	25,881
November 12, 2025	33.39	32.29	32.29	33.39	31.92	49,731
November 11, 2025	31.57	32.21	32.21	35.99	31.57	53,633
November 10, 2025	32.7	32.21	32.21	32.7	31.07	29,074
November 07, 2025	33.96	32.09	32.09	33.96	32	40,248
November 06, 2025	33.76	33.49	33.49	34	32.56	45,026
November 04, 2025	33.6	33.6	33.6	34.09	33.35	13,985
November 03, 2025	33.85	33.46	33.46	34.5	33.11	14,582
October 31, 2025	34.25	33.84	33.84	34.39	33.7	13,686
October 30, 2025	35.5	34.43	34.43	35.5	33.8	58,815
October 29, 2025	34.91	34.76	34.76	35.49	34.15	51,579
October 28, 2025	34.58	34.45	34.45	34.97	34.2	31,909
October 27, 2025	35.2	33.92	33.92	35.51	33.85	41,870
October 24, 2025	34.21	34.53	34.53	35.29	33.3	24,675
October 23, 2025	34.15	35.22	35.22	35.6	34.15	19,006
October 21, 2025	36.29	35.3	35.3	36.29	34.55	4,776
October 20, 2025	34.8	35.71	35.71	36.53	34.07	31,776
October 17, 2025	34.32	34.35	34.35	34.97	33.42	20,680

Suratwwala Business Group Limited (SBGLP.NS) NSE