SBC.NSSBC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $28.55 | $28.92 | $28.43 | $28.75 | 10.04M |
| 1/13/2026 | $28.60 | $28.91 | $28.48 | $28.63 | 9.34M |
| 1/12/2026 | $28.60 | $28.77 | $28.01 | $28.37 | 15.01M |
| 1/9/2026 | $28.74 | $29.06 | $28.43 | $28.66 | 15.05M |
| 1/8/2026 | $29.07 | $29.28 | $28.65 | $28.83 | 9.94M |
| 1/7/2026 | $28.80 | $29.25 | $28.80 | $29.06 | 10.78M |
| 1/6/2026 | $28.80 | $29.15 | $28.76 | $28.86 | 10.55M |
| 1/5/2026 | $28.15 | $28.95 | $28.02 | $28.75 | 10.41M |
| 1/2/2026 | $28.76 | $29.10 | $28.35 | $28.47 | 11.00M |
| 1/1/2026 | $28.15 | $28.85 | $28.15 | $28.76 | 12.37M |
| 12/31/2025 | $28.26 | $28.55 | $28.05 | $28.20 | 13.70M |
| 12/30/2025 | $28.18 | $28.48 | $27.95 | $28.33 | 15.79M |
| 12/29/2025 | $28.22 | $28.33 | $28.05 | $28.19 | 13.07M |
| 12/26/2025 | $28.31 | $28.41 | $28.16 | $28.29 | 10.97M |
| 12/24/2025 | $28.35 | $28.55 | $28.15 | $28.41 | 11.77M |
| 12/23/2025 | $28.42 | $28.62 | $28.22 | $28.35 | 12.18M |
| 12/22/2025 | $28.35 | $28.52 | $28.00 | $28.19 | 13.92M |
| 12/19/2025 | $28.60 | $28.60 | $28.06 | $28.28 | 11.78M |
| 12/18/2025 | $28.22 | $28.58 | $28.22 | $28.51 | 10.94M |
| 12/17/2025 | $28.48 | $28.75 | $28.06 | $28.21 | 11.64M |
| 12/16/2025 | $28.24 | $28.56 | $28.11 | $28.48 | 10.04M |
| 12/15/2025 | $28.08 | $28.30 | $27.90 | $28.23 | 10.48M |
| 12/12/2025 | $27.35 | $28.33 | $27.35 | $27.96 | 21.06M |
| 12/11/2025 | $27.23 | $27.75 | $27.23 | $27.55 | 8.94M |
| 12/10/2025 | $27.50 | $27.64 | $27.25 | $27.34 | 10.65M |
| 12/9/2025 | $27.10 | $27.58 | $26.62 | $27.42 | 10.82M |
| 12/8/2025 | $27.75 | $27.80 | $27.04 | $27.10 | 12.19M |
| 12/5/2025 | $26.93 | $27.63 | $26.93 | $27.50 | 18.49M |
| 12/4/2025 | $26.60 | $27.15 | $26.60 | $26.93 | 10.67M |
| 12/3/2025 | $26.65 | $26.92 | $26.48 | $26.62 | 7.87M |
| 12/2/2025 | $27.03 | $27.12 | $26.57 | $26.76 | 10.80M |
| 12/1/2025 | $26.58 | $27.25 | $26.23 | $27.04 | 19.90M |
| 11/30/2025 | $26.58 | $27.25 | $26.23 | $27.04 | 19.90M |
| 11/28/2025 | $25.88 | $26.62 | $25.71 | $26.47 | 12.98M |
| 11/27/2025 | $25.89 | $26.25 | $25.55 | $25.78 | 13.17M |
| 11/26/2025 | $26.17 | $26.25 | $25.60 | $25.83 | 9.16M |
| 11/25/2025 | $26.97 | $26.97 | $25.44 | $26.10 | 13.91M |
| 11/24/2025 | $26.37 | $26.39 | $25.30 | $26.10 | 11.42M |
| 11/21/2025 | $26.40 | $26.59 | $26.11 | $26.30 | 14.80M |
| 11/19/2025 | $25.78 | $25.98 | $25.60 | $25.82 | 10.34M |
| 11/18/2025 | $25.05 | $25.80 | $24.95 | $25.62 | 14.68M |
| 11/17/2025 | $24.69 | $25.46 | $24.50 | $25.01 | 12.71M |
| 11/14/2025 | $24.81 | $24.95 | $24.55 | $24.60 | 8.27M |
| 11/13/2025 | $25.11 | $25.23 | $24.78 | $24.86 | 8.94M |
| 11/12/2025 | $25.25 | $25.45 | $24.86 | $25.07 | 10.76M |
| 11/11/2025 | $25.50 | $25.50 | $25.01 | $25.12 | 18.53M |
| 11/10/2025 | $25.54 | $26.00 | $25.00 | $25.37 | 22.55M |
| 11/7/2025 | $25.23 | $25.41 | $24.01 | $24.61 | 12.10M |
| 11/6/2025 | $24.75 | $25.35 | $24.54 | $25.12 | 16.70M |
| 11/4/2025 | $24.20 | $24.46 | $24.00 | $24.20 | 12.24M |
| 11/3/2025 | $24.00 | $24.20 | $23.84 | $24.05 | 14.67M |
| 10/31/2025 | $23.75 | $24.05 | $23.57 | $23.92 | 13.43M |
| 10/30/2025 | $23.38 | $23.85 | $23.33 | $23.81 | 11.08M |
| 10/29/2025 | $23.40 | $23.76 | $23.19 | $23.55 | 10.06M |
| 10/28/2025 | $23.74 | $23.74 | $23.33 | $23.45 | 8.13M |
| 10/27/2025 | $23.37 | $23.77 | $23.27 | $23.65 | 8.64M |
| 10/24/2025 | $23.55 | $23.55 | $23.15 | $23.38 | 8.22M |
| 10/23/2025 | $23.16 | $23.58 | $22.54 | $23.44 | 12.12M |
| 10/21/2025 | $23.08 | $23.40 | $23.02 | $23.22 | 1.79M |
| 10/20/2025 | $23.47 | $23.50 | $22.80 | $23.09 | 7.98M |
| 10/17/2025 | $22.90 | $23.40 | $22.90 | $23.27 | 12.77M |
| 10/16/2025 | $22.67 | $23.20 | $22.45 | $23.10 | 10.22M |