New Zealand markets closed

SBC Exports Limited (SBC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
27.85+0.06 (+0.22%)
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202427.6128.1627.5027.8527.85684,445
27 Jun 202427.5528.0027.5227.7927.79882,668
26 Jun 202428.2028.2227.7627.9127.91883,933
25 Jun 202428.0628.6828.0028.0928.09486,041
24 Jun 202429.1529.4828.0228.1628.161,205,606
21 Jun 202430.1030.5529.0029.1829.18412,705
20 Jun 202429.8431.9929.4829.7029.701,185,784
19 Jun 202429.1029.7629.1029.2929.29680,223
18 Jun 202428.8529.3328.6028.9628.96447,399
14 Jun 202429.3729.9128.3628.8428.84995,727
13 Jun 202429.1829.4128.8529.3729.37336,099
12 Jun 202428.2529.3428.2529.1729.171,595,560
11 Jun 202429.2129.3328.4828.6228.62276,328
10 Jun 202431.2731.2728.6728.9228.921,120,768
07 Jun 202430.9430.9430.0830.7130.711,306,218
06 Jun 202430.2830.9029.7530.3330.33640,475
05 Jun 202429.7030.4028.4529.6929.69294,143
04 Jun 202431.5031.5827.8028.7128.71190,860
03 Jun 202432.2232.2229.3630.8830.88763,911
31 May 202431.9931.9931.2031.6031.601,071,601
30 May 202431.4931.7530.7631.4931.491,053,577
29 May 202431.0031.2530.0231.0931.09795,527
28 May 202430.7531.7529.9330.7430.74626,741
27 May 202429.2631.2029.2029.7329.731,461,850
24 May 202427.9929.1427.7528.6328.63765,885
23 May 202427.8628.4427.8028.0128.01298,312
22 May 202428.0028.2527.5527.8527.85826,174
21 May 202428.1528.3227.7028.2328.23704,247
17 May 202428.6428.6427.9428.0628.06227,133
16 May 202428.7728.7728.1828.6428.64765,904
15 May 202428.2028.9027.8228.2128.21792,087
14 May 202427.7928.4427.2527.9827.98745,858
13 May 202427.9927.9926.8027.5027.50837,975
10 May 202428.2428.5327.5327.7927.79798,208
09 May 202426.9928.4026.9927.6927.691,215,007
08 May 202427.1127.3726.7926.9026.90921,491
07 May 202427.3227.5026.6027.1227.12527,108
06 May 202426.2827.3925.8627.1427.14402,798
03 May 202426.3526.8025.2625.7925.79711,710
02 May 202426.9927.0625.8326.2426.241,488,562
30 Apr 202426.9227.2526.5226.5926.59361,831
29 Apr 202426.9727.4926.8326.9226.921,180,974
26 Apr 202427.5327.5426.5026.9826.98765,910
25 Apr 202427.3227.4726.7527.0827.081,106,531
24 Apr 202426.7527.1926.7026.9626.96626,883
23 Apr 202426.0927.1025.6026.7226.721,549,169
22 Apr 202425.2726.0025.0025.6825.68520,698
19 Apr 202425.0125.6924.6625.0525.05923,106
18 Apr 202426.1826.5024.9225.4625.46658,463
16 Apr 202424.7826.1924.2525.7625.761,231,391
15 Apr 202424.8925.1523.6524.8024.801,804,158
12 Apr 202423.5125.7023.5125.7025.702,819,962
10 Apr 202423.1623.5922.8023.3723.37378,257
09 Apr 202423.7823.9422.8023.1623.16360,740
08 Apr 202423.3423.7022.8423.5723.57589,065
05 Apr 202423.0823.3422.5923.0123.01502,133
04 Apr 202423.2123.4822.7223.2823.28389,253
03 Apr 202421.7322.3821.2722.3822.38395,135
02 Apr 202421.7921.7921.1421.3221.32379,739
01 Apr 202420.5121.1020.2821.0121.01219,610
28 Mar 202419.9120.4319.2520.1320.13228,620
27 Mar 202420.0720.2519.7520.0020.00378,862
26 Mar 202420.0620.2819.6120.0720.07307,226
22 Mar 202420.4020.6120.1120.1720.17245,910
21 Mar 202421.0221.7520.4120.5420.54249,475
20 Mar 202420.1420.9320.0020.8120.81177,556
19 Mar 202420.8620.8619.9019.9619.96148,269
18 Mar 202420.9421.0020.3520.5920.59819,307
15 Mar 202420.3020.7019.6720.5620.56280,514
14 Mar 202418.5220.3118.3920.0720.07527,073
13 Mar 202420.1320.5319.3019.3519.35124,660
12 Mar 202421.8521.9020.1020.3120.31578,761
11 Mar 202421.9922.1220.8921.1521.15255,150
07 Mar 202421.9822.3421.6021.7221.7275,736
06 Mar 202422.7922.7921.3221.9821.98282,031
05 Mar 202422.5322.8422.2422.3422.34209,477
04 Mar 202423.7123.7122.8022.9122.9188,224
01 Mar 202423.4323.8623.0123.2423.24468,797
29 Feb 202422.1323.3621.7823.2823.28989,989
28 Feb 202423.0023.2422.1222.2522.25146,799
27 Feb 202423.7023.7222.8023.0023.00318,561
26 Feb 202424.0024.0023.0523.6723.67434,062
23 Feb 202424.1224.5823.5023.7423.74408,021
22 Feb 202423.8024.8523.7524.0824.08639,436
21 Feb 202424.3124.5023.4623.8523.85404,034
20 Feb 202424.1324.3823.6523.9723.97144,676
19 Feb 202423.7224.4923.7024.3424.34459,480
16 Feb 202424.1824.6223.5423.5423.54311,741
15 Feb 202424.7925.6523.8024.7724.77836,707
14 Feb 202422.8824.4722.1524.4624.46962,786
13 Feb 202422.0323.3421.1223.3123.31741,839
12 Feb 202423.7823.9922.1822.2322.23289,452
09 Feb 202424.3024.4323.0823.3323.33543,176
08 Feb 202425.5925.5924.0024.2924.29511,119
07 Feb 202425.6926.3924.6525.2125.21392,279
06 Feb 202424.0725.3524.0725.3425.341,016,415
05 Feb 202426.7126.7424.1424.1524.152,085,428
02 Feb 202426.0427.5325.8526.8226.821,009,336
01 Feb 202428.2928.4027.3927.8527.85120,343
31 Jan 202429.3029.4727.8127.9327.93223,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...