Breaking

The US economy added 177,000 jobs in April, while the unemployment rate held steady

BSE - Delayed Quote INR

SBL Infratech Limited (SBLI.BO)

42.80

0.00

(0.00%)

At close: April 22 at 1:16:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	42.80	42.80	42.80	42.80	42.80	1,200
Apr 17, 2025	41.80	41.80	41.80	41.80	41.80	1,200
Apr 15, 2025	42.30	42.30	40.19	40.19	40.19	2,400
Apr 11, 2025	39.14	42.30	39.14	42.30	42.30	2,400
Apr 9, 2025	39.00	41.20	39.00	41.20	41.20	2,400
Apr 8, 2025	38.70	41.00	38.68	41.00	41.00	15,600
Apr 7, 2025	40.57	40.57	40.57	40.57	40.57	16,800
Apr 4, 2025	42.70	42.70	42.70	42.70	42.70	2,400
Apr 3, 2025	44.94	44.94	44.94	44.94	44.94	1,200
Mar 28, 2025	45.41	47.65	45.41	47.30	47.30	7,200
Mar 7, 2025	45.17	47.80	45.17	47.80	47.80	2,400
Feb 28, 2025	47.41	47.41	47.41	47.41	47.41	1,200
Feb 25, 2025	49.90	49.90	49.90	49.90	49.90	1,200
Feb 19, 2025	50.35	50.35	50.35	50.35	50.35	1,200
Feb 1, 2025	49.19	53.00	49.19	53.00	53.00	3,600
Jan 31, 2025	52.00	52.00	51.77	51.77	51.77	2,400
Jan 29, 2025	49.70	54.50	49.65	54.49	54.49	7,200
Jan 28, 2025	54.00	55.00	52.25	52.25	52.25	4,800
Jan 27, 2025	55.64	55.64	55.00	55.00	55.00	2,400
Jan 24, 2025	53.00	53.99	53.00	53.00	53.00	4,800
Jan 23, 2025	49.20	52.40	49.20	52.40	52.40	16,800
Jan 22, 2025	51.78	51.78	51.78	51.78	51.78	1,200
Jan 21, 2025	52.16	54.50	52.16	54.50	54.50	4,800
Jan 20, 2025	55.38	55.38	54.90	54.90	54.90	7,200
Jan 17, 2025	52.79	52.79	52.75	52.75	52.75	2,400
Jan 16, 2025	51.30	53.70	48.74	50.31	50.31	7,200
Jan 14, 2025	48.51	51.30	48.48	51.30	51.30	4,800
Jan 13, 2025	48.75	53.65	48.75	51.00	51.00	13,200
Jan 10, 2025	51.40	51.40	51.31	51.31	51.31	4,800
Jan 9, 2025	54.90	54.90	52.17	53.99	53.99	6,000
Jan 8, 2025	54.90	54.90	54.90	54.90	54.90	21,600
Jan 7, 2025	52.00	52.29	52.00	52.29	52.29	4,800
Jan 3, 2025	52.00	52.00	49.80	49.80	49.80	4,800
Jan 2, 2025	49.00	52.08	48.70	50.39	50.39	8,400
Jan 1, 2025	50.40	50.40	49.60	49.60	49.60	8,400
Dec 31, 2024	53.13	53.13	52.10	52.15	52.15	27,600
Dec 30, 2024	53.40	53.44	50.60	50.60	50.60	7,200
Dec 27, 2024	52.90	52.92	49.70	50.90	50.90	66,000
Dec 26, 2024	50.30	50.40	49.99	50.40	50.40	15,600
Dec 24, 2024	46.13	48.00	46.12	48.00	48.00	14,400
Dec 23, 2024	48.50	48.50	48.50	48.50	48.50	1,200
Dec 20, 2024	51.00	51.00	48.50	48.50	48.50	2,400
Dec 19, 2024	53.00	53.00	49.10	49.33	49.33	6,000
Dec 18, 2024	53.25	53.25	51.08	51.08	51.08	26,400
Dec 17, 2024	52.82	52.82	47.80	50.72	50.72	28,800
Dec 16, 2024	50.31	50.31	50.28	50.31	50.31	9,600
Dec 13, 2024	47.92	47.92	47.92	47.92	47.92	1,200
Dec 12, 2024	45.64	45.64	45.64	45.64	45.64	1,200
Dec 11, 2024	43.47	43.47	43.47	43.47	43.47	1,200
Dec 10, 2024	41.40	41.40	41.40	41.40	41.40	1,200
Dec 9, 2024	39.43	39.43	39.43	39.43	39.43	1,200
Dec 5, 2024	39.37	39.37	36.50	37.56	37.56	4,800
Dec 4, 2024	40.74	40.74	37.50	37.50	37.50	13,200
Dec 3, 2024	38.80	38.80	38.80	38.80	38.80	1,200
Nov 26, 2024	36.96	36.96	36.96	36.96	36.96	2,400
Nov 1, 2024	35.49	35.49	34.90	35.20	35.20	2,400
Oct 28, 2024	34.90	34.90	33.00	33.00	33.00	2,400
Oct 25, 2024	33.35	33.35	33.30	33.30	33.30	2,400
Oct 24, 2024	35.00	35.00	35.00	35.00	35.00	1,200
Oct 17, 2024	35.35	35.35	35.18	35.26	35.26	3,600
Oct 16, 2024	36.51	36.51	36.51	36.51	36.51	1,200
Oct 14, 2024	38.30	38.30	38.30	38.30	38.30	1,200
Oct 11, 2024	36.49	36.49	36.49	36.49	36.49	6,000
Oct 7, 2024	35.30	35.30	35.14	35.14	35.14	2,400
Sep 30, 2024	36.95	36.95	36.95	36.95	36.95	1,200
Sep 26, 2024	40.01	40.01	36.95	36.95	36.95	15,600
Sep 25, 2024	38.11	38.11	38.11	38.11	38.11	1,200
Sep 24, 2024	37.78	37.78	35.40	36.30	36.30	8,400
Sep 23, 2024	35.99	35.99	35.99	35.99	35.99	4,800
Sep 19, 2024	35.10	36.99	35.06	36.99	36.99	20,400
Sep 16, 2024	36.90	36.90	36.90	36.90	36.90	1,200
Sep 13, 2024	40.45	40.45	37.60	37.60	37.60	3,600
Sep 12, 2024	36.50	38.53	36.30	38.53	38.53	6,000
Sep 6, 2024	36.70	36.70	36.70	36.70	36.70	1,200
Aug 30, 2024	37.80	37.81	36.95	36.95	36.95	4,800
Aug 29, 2024	36.36	36.36	36.01	36.01	36.01	2,400
Aug 28, 2024	38.00	38.00	35.70	36.73	36.73	6,000
Aug 26, 2024	38.74	38.74	37.10	37.10	37.10	2,400
Aug 23, 2024	36.90	36.90	36.90	36.90	36.90	1,200
Aug 21, 2024	36.90	36.90	36.90	36.90	36.90	3,600
Aug 20, 2024	37.85	37.85	36.00	36.50	36.50	4,800
Aug 19, 2024	36.00	36.05	36.00	36.05	36.05	2,400
Aug 16, 2024	35.86	35.87	35.85	35.85	35.85	4,800
Aug 12, 2024	37.86	37.86	36.80	36.80	36.80	2,400
Aug 9, 2024	35.25	36.70	35.20	36.06	36.06	9,600
Aug 8, 2024	36.90	36.90	36.90	36.90	36.90	1,200
Aug 5, 2024	37.00	38.95	35.25	35.30	35.30	8,400
Jul 31, 2024	35.25	38.70	35.25	37.10	37.10	4,800
Jul 26, 2024	38.00	38.00	37.00	37.00	37.00	2,400
Jul 22, 2024	37.70	39.58	37.00	37.00	37.00	6,000
Jul 10, 2024	39.58	39.58	37.70	37.70	37.70	4,800
Jul 9, 2024	39.97	39.97	37.70	37.70	37.70	6,000
Jul 8, 2024	35.15	38.85	35.15	38.07	38.07	7,200
Jul 4, 2024	35.01	37.00	35.01	37.00	37.00	2,400
Jun 28, 2024	36.01	36.10	36.01	36.10	36.10	2,400
Jun 26, 2024	37.90	37.90	37.90	37.90	37.90	1,200
Jun 24, 2024	36.75	36.75	36.75	36.75	36.75	1,200
Jun 20, 2024	35.35	38.00	35.31	37.00	37.00	7,200
Jun 19, 2024	37.16	37.16	37.16	37.16	37.16	1,200
Jun 14, 2024	37.15	37.17	37.15	37.16	37.16	2,400
Jun 10, 2024	35.40	35.40	35.40	35.40	35.40	1,200
Jun 6, 2024	37.00	37.00	37.00	37.00	37.00	2,400
Jun 5, 2024	37.07	37.07	37.07	37.07	37.07	2,400
Jun 4, 2024	35.31	35.31	35.31	35.31	35.31	1,200
Jun 3, 2024	37.00	37.23	37.00	37.16	37.16	4,800
May 31, 2024	35.46	35.46	35.46	35.46	35.46	2,400
May 29, 2024	32.00	33.78	32.00	33.78	33.78	4,800
May 28, 2024	32.18	32.18	32.18	32.18	32.18	2,400
May 27, 2024	33.87	33.87	33.87	33.87	33.87	1,200
May 24, 2024	33.25	35.65	33.25	35.65	35.65	3,600
May 23, 2024	32.05	35.00	32.05	35.00	35.00	2,400
May 22, 2024	33.73	33.73	33.73	33.73	33.73	1,200
May 8, 2024	35.50	35.50	35.50	35.50	35.50	1,200