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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42	41.61	41.61	43.19	41.11	16,214
August 14, 2025	43.79	41.95	41.95	43.79	41.59	6,251
August 13, 2025	43.65	41.82	41.82	44.75	40.75	50,863
August 12, 2025	43.29	42.79	42.79	44.31	41.97	13,152
August 11, 2025	40.91	42.7	42.7	44.75	40.83	40,915
August 08, 2025	41.86	41.09	41.09	43.64	40.37	41,897
August 07, 2025	41.82	41.04	41.04	44.4	39.61	51,590
August 06, 2025	40.11	40.76	40.76	41.46	40.02	11,287
August 05, 2025	40.34	40.86	40.86	43.41	39.45	24,665
August 04, 2025	42.46	41.38	41.38	42.98	40.6	26,437
August 01, 2025	41.27	41.15	41.15	42.17	40.6	15,555
July 31, 2025	42.43	41.48	41.48	43.34	40	18,761
July 30, 2025	42.25	41.6	41.6	44.54	41.4	90,369
July 29, 2025	45.27	42.6	42.6	45.27	42.1	17,086
July 28, 2025	42.75	43	43	44.55	42.12	26,527
July 25, 2025	46	44.03	44.03	46	43.13	79,338
July 24, 2025	43.38	45.01	45.01	45.54	43.38	34,003
July 23, 2025	41.7	43.38	43.38	43.52	41.65	26,124
July 22, 2025	41.16	41.45	41.45	42.88	41.1	59,004
July 21, 2025	43.9	42.68	42.68	43.9	41.7	25,544
July 18, 2025	44.22	43.64	43.64	44.23	43.58	17,091
July 17, 2025	44.11	44.22	44.22	44.46	44.11	9,841
July 16, 2025	44.18	44.31	44.31	44.31	44.18	12,897
July 15, 2025	44.36	44.2	44.2	44.36	44.2	4,099
July 14, 2025	45.7	44.58	44.58	45.7	44.57	13,691
July 11, 2025	45.4	44.84	44.84	45.4	44.84	11,190
July 10, 2025	43.66	44.52	44.52	44.52	43.66	9,354
July 09, 2025	44	43.65	43.65	44	43.65	4,073
July 08, 2025	44.55	44.55	44.55	44.6	44.55	10,221
July 07, 2025	45.46	45.46	45.46	45.46	45.46	1,568
July 04, 2025	45	46.39	46.39	46.39	45	32,555
July 03, 2025	44.99	45.49	45.49	45.49	44.99	17,200
July 02, 2025	44.9	44.6	44.6	44.9	44.5	10,114
July 01, 2025	45.5	44.9	44.9	45.5	44.77	8,442
June 30, 2025	45.97	45.69	45.69	45.97	45.69	12,961
June 27, 2025	45.07	45.07	45.07	45.07	44.85	3,166
June 26, 2025	44.19	44.19	44.19	44.19	44.19	9,177
June 25, 2025	42.99	43.33	43.33	43.33	42.4	21,745
June 24, 2025	42.28	42.49	42.49	42.49	42.28	14,820
June 23, 2025	43.14	43.15	43.15	43.15	43.14	11,548
June 20, 2025	44.03	44.03	44.03	44.03	44.03	12,904
June 19, 2025	44.93	44.93	44.93	44.93	44.93	8,911
June 18, 2025	46	45.85	45.85	46	45.85	12,766
June 17, 2025	46.79	46.79	46.79	46.79	46.79	19,998
June 16, 2025	47.75	47.75	47.75	47.75	47.75	25,328
June 13, 2025	48.41	48.73	48.73	48.73	46.41	43,959
June 12, 2025	45.5	46.41	46.41	46.41	45.5	20,595
June 11, 2025	43.95	44.2	44.2	44.2	43.5	46,330
June 10, 2025	42.49	42.1	42.1	42.49	40.2	35,256
June 09, 2025	38.99	40.56	40.56	40.56	38.99	29,123
June 06, 2025	40.3	38.63	38.63	40.3	38	27,279
June 05, 2025	40.2	39.99	39.99	40.49	38.82	26,354
June 04, 2025	39.99	40.24	40.24	40.49	38.41	16,928
June 03, 2025	40.64	39.76	39.76	41	38.75	16,248
June 02, 2025	41.5	40.44	40.44	41.5	39.1	11,164
May 30, 2025	38.7	40.94	40.94	41	37.6	52,606
May 29, 2025	39.9	39.33	39.33	41.95	39.33	51,652
May 28, 2025	39.84	41.41	41.41	41.98	38.21	39,167
May 27, 2025	41.77	39.99	39.99	41.97	39.68	55,233
May 26, 2025	42.15	41.77	41.77	42.5	40.16	31,839

Suratwwala Business Group Limited (SBGLP.NS) NSE