Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Suratwwala Business Group Limited (SBGLP.BO)

44.18
-0.90
(-2.00%)
At close: May 2 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202544.1844.1844.1844.1844.181,210
Apr 30, 202545.0845.0845.0845.0845.0810,808
Apr 29, 202545.3046.0044.8046.0046.0014,752
Apr 28, 202544.5045.3944.5045.3945.3912,840
Apr 25, 202545.3045.3044.5044.5044.5045,500
Apr 24, 202544.4244.4244.4244.4244.4224,123
Apr 23, 202543.5543.5543.5543.5543.55151,677
Apr 22, 202542.7042.7042.7042.7042.70101
Apr 21, 202541.8741.8741.8741.8741.87116
Apr 17, 202541.0541.0541.0541.0541.051,137
Apr 16, 202539.7940.2539.7940.2540.2537,721
Apr 15, 202539.4739.4739.4739.4739.4746,100
Apr 11, 202538.7638.7638.7038.7038.70520
Apr 9, 202538.0038.0038.0038.0038.0051
Apr 8, 202537.2637.2637.2637.2637.2623,336
Apr 7, 202537.0037.0036.5336.5336.5315,994
Apr 4, 202537.2737.2737.2537.2737.272,001
Apr 3, 202536.5436.5436.5436.5436.54801
Apr 2, 202535.8335.8335.8335.8335.836,206
Apr 1, 202534.4535.1334.1035.1335.1326,607
Mar 28, 202534.4535.1534.4534.4534.4557,320
Mar 27, 202535.1535.1535.1535.1535.151,023,061
Mar 26, 202536.5736.5735.8635.8635.86130,203
Mar 25, 202535.8635.8635.8635.8635.861,529,348
Mar 24, 202535.1635.1635.1635.1635.161,138,356
Mar 21, 202534.3734.4834.0034.4834.48252,161
Mar 20, 202533.8133.8133.8133.8133.8114,267
Mar 19, 202532.2032.2032.2032.2032.204,980
Mar 18, 202530.6730.6730.6730.6730.6742,423
Mar 17, 202528.7029.2127.8229.2129.21427,475
Mar 13, 202525.1827.8225.1827.8227.82168,947
Mar 12, 202526.5026.5026.5026.5026.5020,783
Mar 11, 202527.8927.8927.8927.8927.897,282
Mar 10, 202529.3529.3529.3529.3529.3510,325
Mar 7, 202530.8930.8930.8930.8930.8937,075
Mar 6, 202532.5534.2232.5132.5132.5187,083
Mar 5, 202534.5034.5034.2234.2234.22591,895
Mar 4, 202536.0236.0236.0236.0236.024,951
Mar 3, 202537.9137.9137.9137.9137.914,332
Feb 28, 202539.9039.9039.9039.9039.902,257
Feb 27, 202541.9541.9541.9541.9541.9513,223
Feb 25, 202544.1544.1544.1544.1544.154,429
Feb 24, 202546.4546.4546.4546.4546.451,384
Feb 21, 202548.8550.0048.8548.8548.85795,435
Feb 20, 202554.2554.2554.2554.2554.253,554
Feb 19, 202560.2560.2560.2560.2560.254,025
Feb 18, 202580.0580.0566.9066.9066.90158,345
Feb 17, 2025103.35103.8083.6083.6083.60112,532
Feb 14, 2025107.15108.10102.05104.50104.5015,334
Feb 13, 2025109.50109.65105.10107.85107.8517,621
Feb 12, 2025115.00115.00109.30109.70109.7033,975
Feb 11, 2025117.00117.05113.50113.65113.653,809
Feb 10, 2025116.55120.00116.55116.75116.75211,856
Feb 7, 2025116.70118.00113.65116.50116.506,827
Feb 6, 2025116.10116.10112.00114.75114.756,816
Feb 5, 2025114.90117.00113.30115.90115.908,108
Feb 4, 2025117.05117.90115.90116.75116.754,537
Feb 3, 2025119.00124.15116.05117.05117.056,079
Feb 1, 2025120.30121.00116.65118.85118.854,627
Jan 31, 2025120.40120.95116.60118.60118.607,090
Jan 30, 2025114.55119.95114.45118.00118.0023,113
Jan 29, 2025111.00115.55111.00114.70114.7015,139
Jan 28, 2025114.25114.25110.15111.10111.1011,597
Jan 27, 2025116.00116.00112.50114.05114.0510,102
Jan 24, 2025117.45117.90112.90116.45116.4515,336
Jan 23, 2025119.75119.75116.10117.50117.5012,068
Jan 22, 2025120.80120.80117.90119.80119.808,069
Jan 21, 2025120.90123.80120.00120.55120.554,470
Jan 20, 2025122.45122.95119.25121.05121.0517,202
Jan 17, 2025124.50124.95122.00123.20123.204,310
Jan 16, 2025125.50127.20123.00124.65124.6543,942
Jan 15, 2025123.95124.95121.55123.75123.755,750
Jan 14, 2025123.00127.70120.50122.05122.0525,827
Jan 13, 2025121.50123.60116.70122.35122.355,757
Jan 10, 2025126.00126.40120.15121.00121.0021,185
Jan 9, 2025128.35130.00125.25126.70126.702,241
Jan 8, 2025128.00129.55126.25127.80127.8012,289
Jan 7, 2025127.45130.15126.75128.75128.7513,627
Jan 6, 2025138.45139.00126.20127.65127.6576,061
Jan 3, 2025131.80139.60128.40137.00137.0062,540
Jan 2, 2025132.00132.00127.45128.40128.4013,944
Jan 1, 2025129.95131.95128.30130.75130.757,283
Dec 31, 2024125.00130.90123.35130.05130.0516,609
Dec 30, 2024131.00131.75122.00124.70124.7051,356
Dec 27, 2024127.35134.05125.40131.65131.6514,716
Dec 26, 2024127.85129.50122.85127.35127.3533,544
Dec 24, 2024128.25130.25126.30128.35128.354,408
Dec 23, 2024131.20134.60127.15127.75127.7518,329
Dec 20, 2024134.30135.20129.80130.50130.5011,267
Dec 19, 2024133.15136.35130.95134.45134.4525,830
Dec 18, 2024134.70138.25132.10133.90133.9064,623
Dec 17, 2024136.00138.00132.50135.25135.2523,633
Dec 16, 2024134.30137.15132.35134.00134.0034,649
Dec 13, 2024130.15138.00128.70135.25135.2517,438
Dec 12, 2024131.60134.00130.15131.80131.8029,022
Dec 11, 2024129.45134.50126.85132.00132.0018,716
Dec 10, 2024124.00128.30120.15126.95126.9519,738
Dec 9, 2024122.90124.90121.45123.15123.1514,825
Dec 6, 2024123.90125.30120.70123.35123.3515,655
Dec 5, 2024119.50125.00118.25123.70123.7051,393
Dec 4, 2024117.35120.80116.45120.25120.2516,066
Dec 3, 2024116.95118.00115.05117.00117.0012,730
Dec 2, 2024117.00119.90114.75115.85115.8520,223
Nov 29, 2024122.20123.20116.00116.35116.3545,915
Nov 28, 2024112.00121.25109.00119.90119.9066,244
Nov 27, 2024110.75111.20108.10108.45108.455,872
Nov 26, 2024110.00111.20107.00108.55108.5564,120
Nov 25, 2024109.40112.00104.55110.30110.3017,204
Nov 22, 2024109.45111.80108.75109.35109.354,221
Nov 21, 2024111.30112.00108.75109.60109.607,119
Nov 19, 2024110.00114.95110.00111.10111.1018,535
Nov 18, 2024112.95112.95108.85110.80110.808,211
Nov 14, 2024114.45115.75110.05111.00111.0055,230
Nov 13, 2024117.00117.40111.25113.30113.3018,511
Nov 12, 2024121.00122.10116.35117.60117.606,668
Nov 11, 2024122.00122.00117.85120.00120.0021,800
Nov 8, 2024118.05122.85116.25120.70120.7036,079
Nov 7, 2024120.35122.30117.00117.75117.7523,156
Nov 6, 2024113.50122.00113.50120.55120.5529,680
Nov 4, 2024113.45113.75109.65112.50112.5026,007
Nov 1, 2024110.55116.70110.00113.05113.059,276
Oct 31, 2024110.10111.35107.50110.50110.5019,876
Oct 29, 2024118.80120.70113.50115.00115.0047,921
Oct 28, 2024115.25121.45110.25119.65119.6558,800
Oct 25, 2024124.00125.00115.00117.80117.8062,168
Oct 24, 2024125.00126.60122.80123.95123.9532,701
Oct 23, 2024128.65131.45125.20126.25126.2567,252
Oct 22, 2024136.25143.05128.00129.45129.45233,013
Oct 21, 2024134.00141.80134.00138.55138.5553,489
Oct 18, 2024132.85136.95129.75134.15134.1536,955
Oct 17, 2024134.70137.00130.00132.70132.7077,564
Oct 16, 2024137.00138.00131.40132.30132.3052,913
Oct 15, 2024138.95139.90134.20137.00137.0043,745
Oct 14, 2024125.45136.90125.45133.60133.60226,165
Oct 11, 2024129.10130.55124.85125.45125.4530,729
Oct 10, 2024135.00135.70128.85131.15131.1532,714
Oct 9, 2024122.75133.15122.10131.30131.30150,355
Oct 8, 2024124.90126.80122.20123.65123.6545,264
Oct 7, 2024124.40126.15119.75124.90124.90109,473
Oct 4, 2024115.00122.70114.10120.65120.65121,515
Oct 3, 2024107.00115.50107.00114.25114.2564,971
Oct 1, 2024107.40110.75104.95106.00106.0045,370
Sep 30, 2024104.00110.80102.00106.00106.0045,916
Sep 27, 2024105.50105.70104.00104.25104.2520,577
Sep 26, 2024105.90106.75102.20104.55104.5518,553
Sep 25, 2024107.70109.00104.25104.70104.7015,519
Sep 24, 2024107.00111.70103.95108.00108.0017,489
Sep 23, 2024107.50110.40107.00107.45107.4513,812
Sep 20, 2024109.60110.70107.00107.70107.706,942
Sep 19, 2024115.00116.00106.25109.40109.4025,257
Sep 18, 2024113.00116.00112.05114.60114.604,702
Sep 17, 2024115.05116.05112.80113.45113.4512,219
Sep 16, 2024118.00118.00114.50115.15115.1513,036
Sep 13, 2024118.25118.25114.10114.75114.755,136
Sep 12, 2024117.50119.55115.00117.30117.307,785
Sep 11, 2024118.50120.30117.30117.80117.804,346
Sep 10, 2024120.00120.00118.30118.65118.653,165
Sep 9, 2024118.00120.35116.05119.70119.7016,669
Sep 6, 2024119.50119.55116.50117.80117.8010,354
Sep 5, 2024118.00119.50117.90119.00119.007,252
Sep 4, 2024119.25123.85117.30118.25118.2531,218
Sep 3, 2024122.10122.75117.65120.35120.3585,410
Sep 2, 2024121.05123.80119.80121.35121.358,405
Aug 30, 2024123.85125.00121.00121.30121.306,897
Aug 29, 2024124.50124.50120.30121.00121.0033,865
Aug 28, 2024128.00128.70124.00124.40124.40123,298
Aug 26, 2024124.90125.00121.75123.85123.85879,261
Aug 23, 2024125.80127.15121.50122.45122.4589,449
Aug 22, 2024123.50128.95119.50124.00124.0023,736
Aug 21, 2024128.00128.05123.25123.45123.4545,205
Aug 20, 2024129.50133.00126.70128.65128.659,219
Aug 19, 2024128.95132.75128.95129.75129.7576,866
Aug 16, 2024129.20131.00127.10128.85128.8516,726
Aug 14, 2024124.80131.00121.50128.05128.0572,273
Aug 13, 2024118.00121.00117.00118.65118.6558,535
Aug 12, 2024116.25116.80113.70114.85114.8528,331
Aug 9, 2024116.90121.15116.60117.25117.259,365
Aug 8, 2024116.30120.10114.70115.35115.3522,601
Aug 7, 2024114.40119.80112.40118.20118.2018,393
Aug 6, 2024118.45118.45112.50112.65112.656,116
Aug 5, 2024117.90118.25112.90113.40113.4035,260
Aug 2, 2024121.15123.20118.45119.25119.2529,417
Aug 1, 2024123.00127.30122.50124.25124.2539,880
Jul 31, 2024118.80126.65115.15122.40122.4036,334
Jul 30, 2024123.25123.45119.10119.35119.357,552
Jul 29, 2024128.20128.20121.20121.60121.606,108
Jul 26, 2024119.00124.80119.00122.25122.2534,657
Jul 25, 2024123.85125.00120.00121.35121.355,254
Jul 24, 2024123.00125.00121.10121.75121.7523,990
Jul 23, 2024120.50123.15115.85120.90120.9012,920
Jul 22, 2024116.50118.35114.40115.35115.35114,547
Jul 19, 2024121.00122.45117.20117.95117.9548,782
Jul 18, 2024126.70126.70120.40121.45121.4529,919
Jul 16, 2024122.00125.35122.00124.20124.2019,413
Jul 15, 2024122.00125.75120.10122.05122.0539,223
Jul 12, 2024131.50131.50121.20122.50122.5011,499
Jul 11, 2024126.90127.50121.10123.95123.9537,521
Jul 10, 2024127.90127.90122.00122.15122.1522,570
Jul 9, 2024129.45129.45126.10126.75126.754,696
Jul 8, 2024130.95130.95124.90129.00129.0079,562
Jul 5, 2024122.00129.55120.40129.00129.0025,728
Jul 4, 2024123.00124.50121.00122.05122.057,579
Jul 3, 2024127.00127.00120.40123.30123.3035,068
Jul 2, 2024126.25126.25121.80122.35122.3517,470
Jul 1, 2024125.95130.00123.40123.75123.7516,506
Jun 28, 2024126.65130.00124.65125.30125.3027,529
Jun 27, 2024129.40137.50125.15125.35125.3561,877
Jun 26, 2024126.00128.00123.10127.60127.60147,225
Jun 25, 2024126.70126.80123.60126.30126.303,762
Jun 24, 2024125.80126.80123.75124.20124.2021,490
Jun 21, 2024130.50130.50125.15125.90125.9036,645
Jun 20, 2024128.50130.50126.40128.00128.0020,059
Jun 19, 2024126.00127.70125.10126.50126.5013,521
Jun 18, 2024127.70129.90125.75126.00126.0017,992
Jun 14, 2024129.15131.85127.00127.55127.5534,331
Jun 13, 2024124.60131.00124.50126.85126.85140,498
Jun 12, 2024125.25128.25124.00124.45124.4559,903
Jun 11, 2024123.80126.90122.45125.85125.8530,955
Jun 10, 2024121.95125.55119.90121.80121.8029,930
Jun 7, 2024124.50125.40121.35122.50122.50112,819
Jun 6, 2024114.00124.90114.00122.75122.7576,533
Jun 5, 2024115.00117.20102.95114.35114.3591,029
Jun 4, 2024126.00126.0097.00105.70105.7058,875
Jun 3, 2024121.05125.55116.00120.70120.7060,589
May 31, 2024124.35124.35115.00115.70115.7056,840
May 30, 2024119.80123.35116.00121.90121.9042,811
May 29, 2024123.95123.95117.10118.40118.4038,693
May 28, 2024126.20127.95121.65122.70122.7019,664
May 27, 2024130.95131.35125.25126.15126.1524,595
May 24, 2024131.45134.00124.00124.95124.9578,850
May 23, 2024128.90130.85127.25128.70128.7022,357
May 22, 2024132.95133.00127.15128.35128.3574,719
May 21, 2024124.00131.85122.35128.55128.5581,490
May 17, 2024122.95124.15120.90121.25121.2515,195
May 16, 2024125.05125.65121.55122.55122.5538,716
May 15, 2024123.00125.50122.25124.40124.4087,549
May 14, 2024120.00123.50120.00122.20122.2062,689
May 13, 2024118.05122.00116.10119.30119.3053,250
May 10, 2024120.00120.00113.95117.60117.6040,719
May 9, 2024119.05119.70115.75116.70116.70110,279
May 8, 2024109.00118.15108.15116.70116.70315,599
May 7, 2024111.15112.15107.05111.00111.0038,698
May 6, 2024114.65114.65109.55110.90110.90156,776
May 3, 2024105.70112.85102.80109.95109.9589,592
May 2, 2024106.10107.20103.25103.60103.6031,949