NSE - Delayed Quote INR

Suratwwala Business Group Limited (SBGLP.NS)

Compare
122.66
-2.46
(-1.97%)
At close: January 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025126.25126.25121.15122.66122.66187,370
Jan 16, 2025125.60126.97122.81125.12125.12647,480
Jan 15, 2025122.15125.73121.25123.02123.02238,822
Jan 14, 2025123.80127.80120.40123.79123.79659,045
Jan 13, 2025121.00123.80116.50121.82121.82287,041
Jan 10, 2025126.24127.85120.51121.59121.59180,102
Jan 9, 2025129.49129.60125.13126.28126.28120,673
Jan 8, 2025128.80129.80126.23128.06128.06163,013
Jan 7, 2025127.88129.70126.05128.84128.84136,815
Jan 6, 2025137.50139.90126.16127.88127.88555,080
Jan 3, 2025129.50139.79128.28136.89136.891,479,017
Jan 2, 2025131.70132.65127.37128.75128.75538,823
Jan 1, 2025130.00131.92128.00130.88130.88373,185
Dec 31, 2024125.00132.00123.57130.06130.06305,904
Dec 30, 2024131.00132.00122.16124.62124.62538,332
Dec 27, 2024127.01134.00125.20131.22131.22319,601
Dec 26, 2024128.00131.00123.15127.44127.44501,784
Dec 24, 2024128.00129.80126.17127.98127.98748,068
Dec 23, 2024131.05134.80127.25128.38128.38332,228
Dec 20, 2024134.00136.19130.26131.82131.82302,174
Dec 19, 2024133.38136.71130.80135.08135.08322,295
Dec 18, 2024137.00138.61132.32134.60134.60469,038
Dec 17, 2024136.00138.00130.00134.37134.37570,872
Dec 16, 2024135.18137.45133.00134.83134.83525,043
Dec 13, 2024130.80139.00128.20134.08134.08588,348
Dec 12, 2024132.99134.50129.70132.81132.81680,899
Dec 11, 2024128.00134.90127.00131.81131.811,119,204
Dec 10, 2024124.38128.50120.00127.15127.15839,375
Dec 9, 2024123.98125.00121.45124.38124.38427,131
Dec 6, 2024124.90124.95120.60123.04123.04564,344
Dec 5, 2024120.42125.00118.20124.03124.03641,386
Dec 4, 2024116.80120.80116.50119.54119.54401,697
Dec 3, 2024116.02118.00114.95117.06117.06303,118
Dec 2, 2024117.89120.00113.31115.82115.82697,265
Nov 29, 2024122.00123.50116.20117.33117.33806,046
Nov 28, 2024109.99121.59108.91119.61119.611,202,358
Nov 27, 2024109.50112.00108.55108.91108.9178,557
Nov 26, 2024110.00111.47107.91108.84108.84474,455
Nov 25, 2024110.09113.00103.92109.70109.70657,688
Nov 22, 2024109.95111.74108.76109.75109.75325,508
Nov 21, 2024111.53113.85108.55109.65109.65421,412
Nov 19, 2024111.00114.80110.80111.53111.53193,803
Nov 18, 2024112.75112.75108.63110.99110.99139,524
Nov 14, 2024114.00116.00109.99111.09111.09336,108
Nov 13, 2024118.00118.00111.21112.65112.65400,222
Nov 12, 2024121.72122.85116.53118.17118.17362,649
Nov 11, 2024121.00122.16117.90120.56120.56308,021
Nov 8, 2024118.00123.00115.83121.23121.23479,451
Nov 7, 2024121.98122.37116.00117.66117.66272,859
Nov 6, 2024113.98121.95113.85120.29120.29501,449
Nov 5, 2024113.49115.00111.00113.98113.98473,613
Nov 4, 2024114.15114.15109.70112.70112.70368,373
Nov 1, 2024111.49116.00108.61112.46112.46195,673
Oct 31, 2024109.70112.00107.47110.68110.68303,755
Oct 30, 2024114.25115.60106.32107.96107.96702,402
Oct 29, 2024119.80121.00113.20115.60115.60811,446
Oct 28, 2024115.15121.89110.50118.97118.97628,531
Oct 25, 2024124.79124.79114.22117.65117.65626,549
Oct 24, 2024125.40126.80122.60123.94123.94395,880
Oct 23, 2024129.25131.55125.10126.08126.08350,591
Oct 22, 2024137.14142.44127.10129.25129.251,248,759
Oct 21, 2024134.34141.44134.10138.32138.322,189,696
Oct 18, 2024132.20137.01129.61134.34134.341,146,857
Oct 17, 2024134.59137.00130.00132.98132.983,731,957
Oct 16, 2024137.94138.06131.00132.79132.79694,284
Oct 15, 2024138.00140.00134.15136.98136.982,272,438
Oct 14, 2024126.00136.85126.00134.65134.652,584,088
Oct 11, 2024129.25131.35124.11125.33125.33178,831
Oct 10, 2024134.00135.89128.15130.89130.89868,491
Oct 9, 2024122.00133.00121.21131.89131.891,448,503
Oct 8, 2024125.00127.00122.11123.30123.30664,199
Oct 7, 2024123.55126.89119.60124.65124.651,348,633
Oct 4, 2024114.00123.00114.00119.64119.641,650,031
Oct 3, 2024107.00115.86106.22113.06113.061,126,856
Oct 1, 2024106.01110.58105.73106.48106.48363,083
Sep 30, 2024104.95111.35101.99105.62105.62480,269
Sep 27, 2024104.90106.00103.12104.20104.20141,667
Sep 26, 2024106.75107.00102.00103.35103.35260,949
Sep 25, 2024107.50108.79104.21105.16105.16100,814
Sep 24, 2024108.40112.00103.51107.98107.98515,953
Sep 23, 2024112.00112.00107.10107.63107.63124,415
Sep 20, 2024109.01110.86107.10108.19108.19149,332
Sep 19, 2024113.65116.10105.93109.54109.54432,236
Sep 18, 2024114.15116.00112.10114.59114.59175,828
Sep 17, 2024115.27116.58112.10113.54113.54284,888
Sep 16, 2024115.85117.50114.50115.27115.2789,768
Sep 13, 2024118.48118.85114.31114.81114.81140,076
Sep 12, 2024119.90120.49115.00117.87117.87287,225
Sep 11, 2024118.30119.59117.32118.51118.5154,632
Sep 10, 2024120.40120.40118.20118.84118.8474,273
Sep 9, 2024118.00120.60116.19119.27119.27433,827
Sep 6, 2024119.11119.63116.54117.59117.59106,733
Sep 5, 2024118.25119.99118.23119.11119.1158,894
Sep 4, 2024118.89124.00117.51118.22118.22435,334
Sep 3, 2024121.00122.78117.10120.22120.22251,388
Sep 2, 2024121.22124.00119.88121.58121.58268,298
Aug 30, 2024123.75124.28120.85121.52121.52182,587
Aug 29, 2024124.62125.19120.50121.94121.94381,539
Aug 28, 2024127.70129.00123.82124.14124.14670,988
Aug 27, 2024126.25127.68122.50126.68126.68226,266
Aug 26, 2024124.60126.25121.20124.10124.10385,778
Aug 23, 2024125.00128.00121.22122.69122.69822,598
Aug 22, 2024124.81129.04119.60124.04124.041,337,160
Aug 21, 2024128.00128.00123.20123.83123.83484,911
Aug 20, 2024131.40133.00126.81128.14128.14393,506
Aug 19, 2024128.79132.45128.79129.91129.91435,208
Aug 16, 2024129.97131.99127.24128.78128.78335,255
Aug 14, 2024119.65131.00119.65128.29128.291,725,978
Aug 13, 2024117.00121.01116.81118.95118.95577,415
Aug 12, 2024116.50116.95113.90115.13115.13155,342
Aug 9, 2024117.99121.38116.50117.23117.23451,289
Aug 8, 2024117.45119.64114.67116.64116.64265,029
Aug 7, 2024115.80119.68112.40117.13117.13353,419
Aug 6, 2024115.95117.98112.22113.17113.17128,736
Aug 5, 2024116.79118.47113.00114.25114.25296,696
Aug 2, 2024122.00122.79118.35119.17119.17660,992
Aug 1, 2024124.11128.04122.49123.85123.85752,481
Jul 31, 2024120.56127.49115.30123.13123.131,232,373
Jul 30, 2024122.99124.00119.00119.38119.38312,660
Jul 29, 2024123.80123.80121.01122.04122.0488,406
Jul 26, 2024121.94124.95121.00122.69122.69436,621
Jul 25, 2024121.93125.00119.90121.08121.08574,495
Jul 24, 2024120.86124.80120.86121.98121.98746,517
Jul 23, 2024116.25123.50115.81120.86120.86351,348
Jul 22, 2024115.95119.00114.74115.43115.43469,498
Jul 19, 2024121.00122.24117.00117.72117.72142,976
Jul 18, 2024125.61125.79120.00120.48120.48314,430
Jul 16, 2024122.85129.00122.45124.72124.72830,004
Jul 15, 2024122.50125.90120.03122.00122.00497,116
Jul 12, 2024125.00126.50121.00121.62121.62281,472
Jul 11, 2024123.25127.80121.50124.26124.261,076,816
Jul 10, 2024125.65127.34121.11122.38122.38527,277
Jul 9, 2024130.30130.37126.40126.92126.92102,179
Jul 8, 2024130.40131.00124.51129.44129.44767,017
Jul 5, 2024122.93129.77120.00128.63128.63968,421
Jul 4, 2024124.70124.82121.40122.07122.0797,259
Jul 3, 2024121.30125.00120.51123.90123.90398,130
Jul 2, 2024124.86124.86121.60122.17122.17334,386
Jul 1, 2024125.51126.46123.40123.99123.99131,171
Jun 28, 2024126.35130.50124.93125.47125.47508,761
Jun 27, 2024129.70137.68125.00125.51125.511,712,040
Jun 26, 2024127.40128.40123.71127.91127.911,095,817
Jun 25, 2024124.90127.00123.50126.43126.43145,822
Jun 24, 2024126.00126.79123.76124.35124.3581,854
Jun 21, 2024127.70128.77125.11125.81125.81119,538
Jun 20, 2024126.59130.75126.15127.69127.69283,699
Jun 19, 2024127.70127.70125.00126.57126.57191,730
Jun 18, 2024129.30130.00125.50126.86126.86339,562
Jun 14, 2024128.15132.00126.85128.20128.20546,645
Jun 13, 2024124.60131.05124.36127.18127.181,728,014
Jun 12, 2024125.98128.20124.00124.27124.27269,422
Jun 11, 2024123.10127.00122.53125.76125.76292,056
Jun 10, 2024124.45126.00120.00122.76122.76428,098
Jun 7, 2024123.40125.50122.00123.40123.40514,044
Jun 6, 2024114.75125.00114.75122.30122.301,504,293
Jun 5, 2024112.00118.05103.15114.20114.201,519,649
Jun 4, 2024123.05123.0597.00105.50105.50699,926
Jun 3, 2024125.00126.00116.20121.25121.25692,336
May 31, 2024121.10125.20115.00115.40115.40338,674
May 30, 2024117.40123.10116.25121.85121.85285,253
May 29, 2024121.95122.00116.95117.75117.75407,745
May 28, 2024126.95127.40121.15122.40122.40212,086
May 27, 2024133.00133.00125.00126.20126.20669,057
May 24, 2024130.80134.00124.40125.60125.60707,036
May 23, 2024129.30131.00127.00129.10129.10297,495
May 22, 2024130.00133.00127.20128.55128.55579,130
May 21, 2024124.20131.40122.25128.50128.501,174,927
May 17, 2024122.65124.00121.00121.30121.30276,068
May 16, 2024125.30125.40121.50122.65122.65409,346
May 15, 2024125.00125.45122.00124.20124.201,060,650
May 14, 2024121.85123.50120.25122.15122.15765,621
May 13, 2024118.75122.00116.00119.20119.20390,567
May 10, 2024118.00120.00114.00117.60117.60952,172
May 9, 2024116.95119.90116.00116.80116.80898,437
May 8, 2024108.80118.00108.15116.60116.601,922,617
May 7, 2024111.85111.85107.25110.30110.30596,584
May 6, 2024112.90114.25109.50111.10111.10883,311
May 3, 2024104.90113.00103.00109.85109.851,699,963
May 2, 2024105.90107.50103.45103.95103.95331,951
Apr 30, 2024105.00110.00101.50104.95104.951,699,576
Apr 29, 202499.40107.0093.20101.40101.401,588,079
Apr 26, 202496.1098.7095.1096.5596.55315,654
Apr 25, 202492.1096.1092.1094.4594.45339,752
Apr 24, 202495.2595.5091.2593.1093.10706,528
Apr 23, 202496.9098.5091.4093.7093.70750,399
Apr 22, 2024104.65106.0095.2096.9596.951,038,339
Apr 19, 2024105.90108.0099.00102.40102.401,232,016
Apr 18, 2024 10:1 Stock Splits
Apr 18, 202499.70117.5099.00109.10109.103,451,979
Apr 16, 202495.04101.8995.0497.9397.932,403,780
Apr 15, 202494.7897.9890.0096.0096.002,186,290
Apr 12, 202494.4097.0093.5095.7995.791,134,770
Apr 10, 202491.9094.5091.1193.4893.481,146,680
Apr 9, 202492.9093.3090.7591.9091.903,255,640
Apr 8, 202493.0094.8091.8192.1792.171,751,180
Apr 5, 202493.7194.8292.4092.6392.631,249,160
Apr 4, 202492.5094.1490.2092.7992.792,255,480
Apr 3, 202494.0194.2488.5091.3691.364,091,050
Apr 2, 202494.0497.0092.5093.0893.08832,770
Apr 1, 202489.9094.0088.7093.1093.101,064,150
Mar 28, 202487.2487.9085.4687.4187.41329,630
Mar 27, 202486.9887.5485.7686.3886.38979,280
Mar 26, 202485.3189.0085.0686.1186.11980,030
Mar 22, 202482.1790.6280.5085.7685.763,228,750
Mar 21, 202483.1983.5081.5081.8381.83259,490
Mar 20, 202484.8084.8081.0081.9681.961,165,280
Mar 19, 202482.2086.5079.1083.3283.322,267,560
Mar 18, 202477.9683.3076.2581.3981.391,072,730
Mar 15, 202479.4480.7576.6277.1977.19564,660
Mar 14, 202474.5081.1071.5179.0579.051,038,780
Mar 13, 202481.9982.4474.3074.5474.542,144,220
Mar 12, 202481.8083.5079.8081.1781.171,129,400
Mar 11, 202483.7983.8581.0081.8981.89479,870
Mar 7, 202483.8687.2583.0584.0184.014,277,270
Mar 6, 202481.8984.0479.3683.0283.02809,040
Mar 5, 202481.9583.0080.7981.9381.93478,450
Mar 4, 202482.4984.0080.7081.9481.94242,400
Mar 1, 202476.5282.6076.2581.5381.53684,210
Feb 29, 202478.2578.2576.0076.1376.13147,610
Feb 28, 202479.3980.1976.8777.8677.86246,750
Feb 27, 202482.2082.9378.6079.1579.151,385,670
Feb 26, 202481.1183.0080.4082.2882.28699,070
Feb 23, 202475.7880.8173.8079.9279.923,411,400
Feb 22, 202476.2076.9674.7075.4075.40130,280
Feb 21, 202475.0077.5074.8976.4676.46275,380
Feb 20, 202472.0076.0071.0075.2675.26790,210
Feb 19, 202472.6473.3671.5771.8571.85764,230
Feb 16, 202473.9074.7971.6472.7872.78472,120
Feb 15, 202473.9874.2072.4272.8272.82301,450
Feb 14, 202474.0775.0071.7072.1372.134,395,530
Feb 13, 202474.8777.4273.7674.4974.492,460,850
Feb 12, 202478.2879.6173.6074.3774.371,286,500
Feb 9, 202480.1981.4977.1277.5777.57628,690
Feb 8, 202479.7881.5479.1579.7879.78304,760
Feb 7, 202481.4082.5078.6580.5080.50886,930
Feb 6, 202476.3980.0075.8679.1179.11537,730
Feb 5, 202477.5082.0075.0076.1576.156,055,100
Feb 2, 202474.4077.0074.0376.3576.35945,910
Feb 1, 202475.9775.9773.2073.5673.56304,880
Jan 31, 202473.0875.5072.0074.6174.61707,570
Jan 30, 202471.6273.8271.2472.1772.17895,740
Jan 29, 202469.1472.4068.3071.6471.641,138,970
Jan 25, 202468.3669.9768.1468.5068.50300,290
Jan 24, 202465.9770.0064.7468.3968.39759,700
Jan 23, 202468.9868.9865.7766.1166.11263,690
Jan 19, 202469.1869.8367.1068.0068.00634,550
Jan 18, 202470.1770.9368.0068.1868.18610,010
Jan 17, 202470.1571.4568.2969.4769.471,494,490