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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Suratwwala Business Group Limited (SBGLP.NS) NSE