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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30	29.98	29.98	30.87	29.75	10,673
February 19, 2026	30.5	29.77	29.77	30.83	29.5	15,933
February 18, 2026	30.95	30.39	30.39	30.95	29.8	20,156
February 17, 2026	31.39	30.34	30.34	31.39	30	31,788
February 16, 2026	31.89	30.43	30.43	32.25	30.01	55,296
February 13, 2026	31.1	30.95	30.95	32	29.61	51,605
February 12, 2026	30.7	30.27	30.27	30.95	28.8	65,387
February 11, 2026	30.99	29.45	29.45	30.99	29.05	57,322
February 10, 2026	31.63	30.05	30.05	32.94	28.2	927,556
February 09, 2026	31	31.62	31.62	33.87	31	57,995
February 06, 2026	32.32	31.89	31.89	32.44	31.65	26,930
February 05, 2026	33.45	31.54	31.54	33.45	30.49	46,672
February 04, 2026	35.2	32.97	32.97	35.2	32.33	71,033
February 03, 2026	34.45	33.93	33.93	35.32	33.75	21,384
February 02, 2026	35	33.85	33.85	35	33.35	45,643
February 01, 2026	34.7	33.92	33.92	35.93	33.26	20,577
January 30, 2026	34.91	34.31	34.31	35.02	34.01	17,083
January 29, 2026	40	34.91	34.91	40	34.26	68,037
January 28, 2026	33.01	33.53	33.53	34.29	33.01	29,371
January 27, 2026	33.05	33.68	33.68	34.95	32.29	22,590
January 23, 2026	32.26	33.93	33.93	35.5	32.26	14,690
January 22, 2026	34.2	34	34	36	34	18,458
January 21, 2026	32.01	33.52	33.52	34.22	32	14,611
January 20, 2026	33.98	33.71	33.71	34.09	33.63	12,219
January 19, 2026	34.98	33.98	33.98	34.98	33.34	15,642
January 16, 2026	34.97	34.2	34.2	35.85	34.2	46,320
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

Suratwwala Business Group Limited (SBGLP.NS) NSE