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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.18	34.32	34.32	35.81	33.18	13,056
October 15, 2025	33.04	34.68	34.68	35.37	33.04	22,681
October 14, 2025	34.99	34.71	34.71	35.42	34.5	37,033
October 13, 2025	32.92	34.35	34.35	35.44	32.72	45,160
October 10, 2025	33.31	33.26	33.26	34.4	33	21,610
October 09, 2025	34.49	33.67	33.67	34.49	32.98	22,389
October 08, 2025	34	33.81	33.81	34.72	33.21	13,720
October 07, 2025	35.29	33.65	33.65	35.29	32.97	66,612
October 06, 2025	34.76	33.31	33.31	34.76	33.17	21,480
October 03, 2025	32.8	33.4	33.4	33.98	32.8	9,856
October 01, 2025	33.86	32.88	32.88	33.92	32.2	72,922
September 30, 2025	36.35	33.94	33.94	36.35	33.9	66,207
September 29, 2025	36.76	35.52	35.52	36.93	34.16	86,124
September 26, 2025	36	36.39	36.39	36.94	34.67	48,248
September 25, 2025	34.74	35.63	35.63	36.81	34.44	94,391
September 24, 2025	33.9	34.59	34.59	34.8	33.1	69,747
September 23, 2025	32.94	33.51	33.51	34.95	32.83	53,060
September 22, 2025	32	32.9	32.9	35.64	32	94,857
September 19, 2025	32	32.4	32.4	32.5	31.3	41,144
September 18, 2025	33.97	32.56	32.56	33.97	32.2	39,674
September 17, 2025	33.5	32.57	32.57	34.37	32.17	81,529
September 16, 2025	34.3	32.9	32.9	35.25	31.36	99,112
September 15, 2025	37	34.3	34.3	37	34.01	71,984
September 12, 2025	36	34.9	34.9	36.68	34.63	29,515
September 11, 2025	35.52	35.33	35.33	35.79	35	33,827
September 10, 2025	36	35.47	35.47	36.24	35.25	74,833
September 09, 2025	36.17	35.39	35.39	36.17	34.95	23,633
September 08, 2025	34.49	35.46	35.46	36	34.49	29,751

Suratwwala Business Group Limited (SBGLP.NS) NSE