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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	35.5	34.49	34.49	35.54	34.1	36,888
September 04, 2025	35.15	35.54	35.54	36.1	34.76	31,889
September 03, 2025	35.7	35.14	35.14	37	34.83	48,812
September 02, 2025	37.07	36.12	36.12	37.21	34.4	164,413
September 01, 2025	37.02	37.21	37.21	38.24	36.93	25,844
August 29, 2025	40.95	37.38	37.38	40.95	36.15	36,873
August 28, 2025	40.24	39.02	39.02	40.24	38.42	35,013
August 26, 2025	38.3	39.34	39.34	40.54	38.3	14,777
August 25, 2025	39.04	39.3	39.3	40.77	38.11	17,356
August 22, 2025	40.79	39.04	39.04	40.79	38.11	34,504
August 21, 2025	41.11	40.28	40.28	41.11	39.17	25,122
August 20, 2025	42.98	39.33	39.33	42.98	39.15	46,171
August 19, 2025	41.48	40.05	40.05	42.75	39	53,343
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

Suratwwala Business Group Limited (SBGLP.NS) NSE