Suratwwala Business Group Ltd SBGLP
NSE · India · Finance
INR 23.08+0.24 (+1.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.75 | -0.39% | INR 22.51 | INR 23.30 | INR 22.51 | 32.86K |
| 2026-09-30 | INR 22.84 | -0.61% | INR 23.18 | INR 23.89 | INR 22.30 | 49.08K |
| 2026-09-29 | INR 22.98 | -2.92% | INR 23.90 | INR 24.20 | INR 21.00 | 107.13K |
| 2026-09-28 | INR 23.67 | +0.51% | INR 23.51 | INR 24.38 | INR 22.82 | 17.72K |
| 2026-09-25 | INR 23.55 | +2.88% | INR 23.69 | INR 24.95 | INR 23.25 | 61.79K |
| 2026-09-24 | INR 22.89 | -5.84% | INR 23.64 | INR 25.45 | INR 22.10 | 202.88K |
| 2026-09-23 | INR 24.31 | +4.16% | INR 23.81 | INR 28.00 | INR 23.34 | 1.16M |
| 2026-09-22 | INR 23.34 | +0.52% | INR 23.62 | INR 24.10 | INR 22.65 | 92.16K |
| 2026-09-21 | INR 23.22 | +4.45% | INR 22.50 | INR 25.50 | INR 22.02 | 609.82K |
| 2026-09-18 | INR 22.23 | -13.77% | INR 26.52 | INR 26.59 | INR 21.33 | 587.66K |
| 2026-09-17 | INR 25.78 | +19.96% | INR 23.00 | INR 25.78 | INR 22.99 | 684.92K |
| 2026-09-16 | INR 21.49 | +0.75% | INR 21.11 | INR 22.01 | INR 20.00 | 39.94K |
| 2026-09-15 | INR 21.33 | -1.07% | INR 21.56 | INR 22.63 | INR 21.05 | 56.28K |
| 2026-09-14 | INR 21.56 | 0.00% | INR 21.56 | INR 21.56 | INR 21.56 | 0 |
| 2026-09-11 | INR 21.56 | -3.92% | INR 22.33 | INR 23.40 | INR 21.31 | 95.64K |
| 2026-09-10 | INR 22.44 | -6.46% | INR 24.05 | INR 24.28 | INR 19.20 | 485.91K |
| 2026-09-09 | INR 23.99 | +0.76% | INR 24.52 | INR 24.70 | INR 23.67 | 30.07K |
| 2026-09-08 | INR 23.81 | 0.00% | INR 24.01 | INR 24.95 | INR 23.81 | 13.94K |
| 2026-09-07 | INR 23.81 | -0.63% | INR 23.97 | INR 25.59 | INR 23.36 | 12.00K |
| 2026-09-04 | INR 23.96 | -2.92% | INR 25.68 | INR 25.68 | INR 23.60 | 12.20K |
| 2026-09-03 | INR 24.68 | +5.97% | INR 23.29 | INR 24.92 | INR 23.25 | 36.83K |
| 2026-09-02 | INR 23.29 | -4.27% | INR 24.94 | INR 24.94 | INR 22.59 | 37.51K |
| 2026-09-01 | INR 24.33 | +0.70% | INR 24.06 | INR 24.96 | INR 24.05 | 35.26K |
| 2026-08-31 | INR 24.16 | -1.91% | INR 24.03 | INR 25.63 | INR 23.15 | 17.20K |
| 2026-08-28 | INR 24.63 | +2.62% | INR 23.32 | INR 26.00 | INR 23.32 | 17.28K |
| 2026-08-27 | INR 24.00 | +1.52% | INR 23.16 | INR 24.79 | INR 23.16 | 21.29K |
| 2026-08-26 | INR 23.64 | -2.92% | INR 24.35 | INR 25.97 | INR 23.30 | 31.91K |
| 2026-08-25 | INR 24.35 | +0.83% | INR 24.16 | INR 24.74 | INR 23.97 | 25.83K |
| 2026-08-24 | INR 24.15 | -2.62% | INR 24.80 | INR 25.10 | INR 23.60 | 29.61K |
| 2026-08-21 | INR 24.80 | +0.73% | INR 25.01 | INR 25.23 | INR 24.14 | 26.84K |
| 2026-08-20 | INR 24.62 | +1.07% | INR 24.11 | INR 25.07 | INR 24.11 | 7.78K |
| 2026-08-19 | INR 24.36 | -3.52% | INR 25.37 | INR 25.37 | INR 24.00 | 14.57K |
| 2026-08-18 | INR 25.25 | +1.20% | INR 24.95 | INR 25.77 | INR 24.90 | 27.93K |
| 2026-08-17 | INR 24.95 | -2.23% | INR 25.52 | INR 25.88 | INR 24.15 | 23.67K |
| 2026-08-14 | INR 25.52 | -0.08% | INR 25.53 | INR 25.96 | INR 24.35 | 37.93K |
| 2026-08-13 | INR 25.54 | -0.58% | INR 26.35 | INR 26.35 | INR 24.95 | 20.39K |
| 2026-08-12 | INR 25.69 | +1.14% | INR 26.27 | INR 26.27 | INR 24.71 | 16.56K |
| 2026-08-11 | INR 25.40 | +0.79% | INR 26.38 | INR 26.38 | INR 25.00 | 8.43K |
| 2026-08-10 | INR 25.20 | +1.08% | INR 25.05 | INR 26.02 | INR 24.32 | 14.60K |
| 2026-08-07 | INR 24.93 | -1.73% | INR 26.35 | INR 26.35 | INR 24.50 | 5.42K |
| 2026-08-06 | INR 25.37 | +0.52% | INR 26.39 | INR 26.39 | INR 24.32 | 14.97K |
| 2026-08-05 | INR 25.24 | +0.88% | INR 25.02 | INR 26.29 | INR 24.63 | 14.00K |
| 2026-08-04 | INR 25.02 | -2.07% | INR 25.55 | INR 25.55 | INR 24.52 | 5.40K |
| 2026-08-03 | INR 25.55 | +0.43% | INR 25.44 | INR 26.99 | INR 25.00 | 31.07K |
| 2026-07-31 | INR 25.44 | +3.33% | INR 24.25 | INR 25.75 | INR 24.25 | 14.99K |
| 2026-07-30 | INR 24.62 | -1.40% | INR 24.97 | INR 25.69 | INR 24.50 | 8.16K |
| 2026-07-29 | INR 24.97 | -0.68% | INR 25.13 | INR 25.41 | INR 24.36 | 22.63K |
| 2026-07-28 | INR 25.14 | +2.91% | INR 24.60 | INR 25.49 | INR 24.58 | 14.11K |
| 2026-07-27 | INR 24.43 | +0.04% | INR 25.73 | INR 25.73 | INR 24.20 | 8.60K |
| 2026-07-24 | INR 24.42 | -2.90% | INR 24.25 | INR 25.84 | INR 24.25 | 10.42K |
| 2026-07-23 | INR 25.15 | -1.45% | INR 25.85 | INR 27.00 | INR 24.33 | 69.34K |
| 2026-07-22 | INR 25.52 | -0.35% | INR 25.50 | INR 26.00 | INR 24.70 | 7.76K |
| 2026-07-21 | INR 25.61 | -0.23% | INR 25.35 | INR 26.45 | INR 24.54 | 10.42K |
| 2026-07-20 | INR 25.67 | +2.64% | INR 25.02 | INR 25.88 | INR 25.01 | 19.87K |
| 2026-07-17 | INR 25.01 | +2.17% | INR 24.00 | INR 25.50 | INR 23.95 | 17.68K |
| 2026-07-16 | INR 24.48 | -2.43% | INR 25.09 | INR 25.40 | INR 23.90 | 56.51K |
| 2026-07-15 | INR 25.09 | +0.88% | INR 24.70 | INR 25.68 | INR 24.16 | 16.18K |
| 2026-07-14 | INR 24.87 | -1.31% | INR 25.20 | INR 25.39 | INR 24.40 | 5.68K |
| 2026-07-13 | INR 25.20 | +0.12% | INR 26.49 | INR 26.49 | INR 23.15 | 7.95K |
| 2026-07-10 | INR 25.17 | +1.29% | INR 24.73 | INR 25.45 | INR 24.37 | 8.62K |
| 2026-07-09 | INR 24.85 | +0.89% | INR 24.10 | INR 25.00 | INR 24.10 | 67.07K |
| 2026-07-08 | INR 24.63 | -0.77% | INR 25.15 | INR 25.15 | INR 24.00 | 41.46K |
| 2026-07-07 | INR 24.82 | -1.23% | INR 24.50 | INR 25.49 | INR 23.81 | 80.81K |
| 2026-07-06 | INR 25.13 | -0.44% | INR 25.01 | INR 25.65 | INR 24.01 | 24.46K |
| 2026-07-03 | INR 25.24 | -0.24% | INR 25.31 | INR 25.90 | INR 24.61 | 24.25K |
| 2026-07-02 | INR 25.30 | +3.43% | INR 24.46 | INR 25.64 | INR 24.46 | 11.46K |
| 2026-07-01 | INR 24.46 | -2.20% | INR 24.00 | INR 25.40 | INR 23.85 | 66.94K |
| 2026-06-30 | INR 25.01 | -0.87% | INR 25.25 | INR 25.64 | INR 24.31 | 30.64K |
| 2026-06-29 | INR 25.23 | -1.25% | INR 25.00 | INR 25.98 | INR 24.90 | 69.03K |
| 2026-06-26 | INR 25.55 | 0.00% | INR 25.55 | INR 25.55 | INR 25.55 | 0 |
| 2026-06-25 | INR 25.55 | -0.47% | INR 25.79 | INR 26.16 | INR 25.33 | 47.36K |
| 2026-06-24 | INR 25.67 | +1.02% | INR 26.04 | INR 26.04 | INR 24.56 | 25.72K |
| 2026-06-23 | INR 25.41 | -3.02% | INR 25.55 | INR 26.22 | INR 25.02 | 34.33K |
| 2026-06-22 | INR 26.20 | +0.58% | INR 26.05 | INR 26.89 | INR 26.05 | 36.26K |
| 2026-06-19 | INR 26.05 | -0.72% | INR 26.92 | INR 26.92 | INR 25.68 | 25.29K |
| 2026-06-18 | INR 26.24 | -0.72% | INR 26.57 | INR 26.77 | INR 26.01 | 32.18K |
| 2026-06-17 | INR 26.43 | +1.61% | INR 26.98 | INR 26.98 | INR 26.01 | 21.33K |
| 2026-06-16 | INR 26.01 | -2.40% | INR 26.66 | INR 27.24 | INR 25.51 | 26.41K |
| 2026-06-15 | INR 26.65 | +3.17% | INR 26.64 | INR 27.64 | INR 25.26 | 28.63K |
| 2026-06-12 | INR 25.83 | -0.12% | INR 25.34 | INR 26.48 | INR 25.34 | 12.69K |
| 2026-06-11 | INR 25.86 | -1.67% | INR 26.49 | INR 26.49 | INR 25.80 | 15.92K |
| 2026-06-10 | INR 26.30 | +4.86% | INR 25.15 | INR 26.85 | INR 25.10 | 78.07K |
| 2026-06-09 | INR 25.08 | +0.20% | INR 25.02 | INR 26.45 | INR 24.70 | 70.65K |
| 2026-06-08 | INR 25.03 | +2.71% | INR 25.74 | INR 25.74 | INR 24.58 | 69.67K |
| 2026-06-05 | INR 24.37 | -2.95% | INR 24.24 | INR 25.54 | INR 24.00 | 63.71K |
| 2026-06-04 | INR 25.11 | -3.39% | INR 26.65 | INR 26.65 | INR 24.91 | 310.65K |
| 2026-06-03 | INR 25.99 | -0.76% | INR 26.60 | INR 26.97 | INR 25.00 | 157.48K |
| 2026-06-02 | INR 26.19 | -1.36% | INR 26.30 | INR 27.33 | INR 26.03 | 67.32K |
| 2026-06-01 | INR 26.55 | -0.30% | INR 27.35 | INR 27.35 | INR 26.30 | 48.86K |
| 2026-05-29 | INR 26.63 | +1.37% | INR 27.40 | INR 27.40 | INR 25.79 | 75.95K |