Sbec Sugar Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Sbec Sugar Ltd		MCap (aprox)	Symbol : 532102	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	1.8%	-5.3%	-5.6%	-18.8%	-24.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	29.36	0.35	1.14k	1.2%
25-03-26	Wed	29.01	-0.99	3.95k	-3.3%	Data Update : 8 PM
24-03-26	Tue	30	0.03	5.56k	0.1%	27-03-26 : 29.36
23-03-26	Mon	29.97	-1	1.2k	-3.2%
20-03-26	Fri	30.97	0.97	4.07k	3.2%	Compared to  :  18-03-26 30.9
19-03-26	Thu	30	-0.9	5.19k	-2.9%
18-03-26	Wed	30.9		743	6.8%	7 Days %
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				-5.0%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 28.83
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					1.8%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 31
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-5.3%
27-02-26	Fri	28.83	0.05	924	0.2%
26-02-26	Thu	28.78	-2.36	1.47k	-7.6%	Compared to  :  26-12-25 31.1
25-02-26	Wed	31.14	1.14	102	3.8%
24-02-26	Tue	30	0	361	0.0%	3 Months %
23-02-26	Mon	30	-0.5	131	-1.6%	-5.6%
20-02-26	Fri	30.5	-1.31	190	-4.1%
19-02-26	Thu	31.81	0.81	1k	2.6%	Compared to  :  26-09-25 36.15
18-02-26	Wed	31	0	405	0.0%
17-02-26	Tue	31	1.5	453	5.1%	6 Months %
16-02-26	Mon	29.5	-0.47	214	-1.6%	-18.8%
13-02-26	Fri	29.97	-1.1	2.2k	-3.5%
12-02-26	Thu	31.07	0.57	604	1.9%	Compared to  :  27-03-25 39.11
11-02-26	Wed	30.5	-0.5	537	-1.6%
10-02-26	Tue	31	-0.1	624	-0.3%	1 year %
09-02-26	Mon	31.1	0.34	428	1.1%	-24.9%
06-02-26	Fri	30.76	-0.29	2.81k	-0.9%
05-02-26	Thu	31.05	-0.85	692	-2.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	31.9	1.05	1.31k	3.4%
03-02-26	Tue	30.85	-0.94	293	-3.0%
02-02-26	Mon	31.79	1.12	920	3.7%
01-02-26	Sun	30.67	1.63	5.4k	5.6%
30-01-26	Fri	29.04	-1.96	524	-6.3%
29-01-26	Thu	31	-0.7	129	-2.2%
28-01-26	Wed	31.7	0.7	135	2.3%
27-01-26	Tue	31	1.5	467	5.1%
23-01-26	Fri	29.5	-0.3	625	-1.0%
22-01-26	Thu	29.8	0.6	462	2.1%
21-01-26	Wed	29.2	1.09	2.7k	3.9%
20-01-26	Tue	28.11	-3.34	4.85k	-10.6%
19-01-26	Mon	31.45	-0.07	911	-0.2%
16-01-26	Fri	31.52	0.26	462	0.8%
14-01-26	Wed	31.26	0.46	4.4k	1.5%
13-01-26	Tue	30.8	-0.19	1.54k	-0.6%
12-01-26	Mon	30.99	0.11	1.06k	0.4%
09-01-26	Fri	30.88	-1.17	1.08k	-3.7%
08-01-26	Thu	32.05	0.5	1.98k	1.6%
07-01-26	Wed	31.55	-0.15	109	-0.5%
06-01-26	Tue	31.7	0.02	4	0.1%
05-01-26	Mon	31.68	-0.68	442	-2.1%
02-01-26	Fri	32.36	0.97	263	3.1%
01-01-26	Thu	31.39	-1.03	2.05k	-3.2%
31-12-25	Wed	32.42	0.02	1.82k	0.1%
30-12-25	Tue	32.4	0.95	5.93k	3.0%
29-12-25	Mon	31.45	0.35	595	1.1%
26-12-25	Fri	31.1	0.1	739	0.3%
24-12-25	Wed	31	-0.92	1.92k	-2.9%
23-12-25	Tue	31.92	0.63	3.73k	2.0%
22-12-25	Mon	31.29	0.38	997	1.2%
19-12-25	Fri	30.91	0.14	2.5k	0.5%
18-12-25	Thu	30.77	-0.05	980	-0.2%
17-12-25	Wed	30.82	0.31	1.66k	1.0%
16-12-25	Tue	30.51	-1.73	3.64k	-5.4%
15-12-25	Mon	32.24	1.66	1.01k	5.4%
12-12-25	Fri	30.58	-1.6	2.66k	-5.0%
11-12-25	Thu	32.18	-1	2.97k	-3.0%
10-12-25	Wed	33.18	1.36	116	4.3%
09-12-25	Tue	31.82	-0.83	232	-2.5%
08-12-25	Mon	32.65	0.6	3.26k	1.9%
05-12-25	Fri	32.05	0.06	862	0.2%
04-12-25	Thu	31.99	0.31	3.81k	1.0%
03-12-25	Wed	31.68	-0.4	10.23k	-1.2%
02-12-25	Tue	32.08	-0.73	366	-2.2%
01-12-25	Mon	32.81	-0.19	461	-0.6%
28-11-25	Fri	33	-0.22	2.69k	-0.7%
27-11-25	Thu	33.22	-0.91	1.01k	-2.7%
26-11-25	Wed	34.13	0.85	740	2.6%
25-11-25	Tue	33.28	-0.46	1.11k	-1.4%
24-11-25	Mon	33.74	0.48	3.97k	1.4%
21-11-25	Fri	33.26	-0.64	3.27k	-1.9%
20-11-25	Thu	33.9	1.2	12.31k	3.7%
19-11-25	Wed	32.7	0.62	5.97k	1.9%
18-11-25	Tue	32.28	0.54	5.43k	1.7%
17-11-25	Mon	32.08	-0.2	1.52k	-0.6%
14-11-25	Fri	31.74	-0.21	2.81k	-0.7%
13-11-25	Thu	31.95	0.22	4.56k	0.7%
12-11-25	Wed	31.73	-0.31	2.04k	-1.0%
11-11-25	Tue	32.04	-1.34	13.3k	-4.0%
10-11-25	Mon	33.38	0.89	88.92k	2.7%
07-11-25	Fri	32.49	1.19	6.32k	3.8%
06-11-25	Thu	31.3	0.01	4.04k	0.0%
04-11-25	Tue	31.29	-1	4.5k	-3.1%
03-11-25	Mon	32.29	0.7	2.05k	2.2%
31-10-25	Fri	32.49	-0.69	15.75k	-2.1%
30-10-25	Thu	31.59	-0.9	2.43k	-2.8%
29-10-25	Wed	33.18	-0.77	7.27k	-2.3%
28-10-25	Tue	33.95	1.79	2.91k	5.6%
27-10-25	Mon	32.16	-0.38	6.39k	-1.2%
24-10-25	Fri	32.54	-0.14	7.73k	-0.4%
23-10-25	Thu	32.68	-0.43	3.07k	-1.3%
21-10-25	Tue	33.11	-0.87	3.36k	-2.6%
20-10-25	Mon	33.98	-1.61	1.17k	-4.5%
17-10-25	Fri	35.59	0.59	1.24k	1.7%
16-10-25	Thu	35	0.06	816	0.2%
15-10-25	Wed	34.94	-0.79	2.38k	-2.2%
14-10-25	Tue	35.73	1.3	1.8k	3.8%
13-10-25	Mon	34.43	-1.69	1.64k	-4.7%
10-10-25	Fri	36.12	0.82	1.81k	2.3%
09-10-25	Thu	35.3	0.07	1.01k	0.2%
08-10-25	Wed	35.23	2.63	9.01k	8.1%
07-10-25	Tue	32.6	0.79	9.43k	2.5%
06-10-25	Mon	31.76	-0.94	2.91k	-2.9%
03-10-25	Fri	31.81	0.05	8.05k	0.2%
01-10-25	Wed	32.7	-0.49	4.01k	-1.5%
30-09-25	Tue	33.19	-1.68	8.85k	-4.8%
29-09-25	Mon	34.87	-1.28	3.1k	-3.5%
26-09-25	Fri	36.15	0.81	1.94k	2.3%
25-09-25	Thu	35.34	-0.19	306	-0.5%
24-09-25	Wed	35.53	0.58	376	1.7%
23-09-25	Tue	34.95	-0.92	13.64k	-2.6%
22-09-25	Mon	35.87	-1.22	13.62k	-3.3%
19-09-25	Fri	37.09	0.31	9.43k	0.8%
18-09-25	Thu	36.78	-1.9	12.39k	-4.9%
17-09-25	Wed	38.55	0.36	1.16k	0.9%
16-09-25	Tue	38.68	0.13	865	0.3%
15-09-25	Mon	38.19	1.07	1.97k	2.9%
12-09-25	Fri	37.12	-0.88	1.87k	-2.3%
11-09-25	Thu	38	-0.44	1.57k	-1.1%
10-09-25	Wed	38.44	1.37	1.89k	3.7%
09-09-25	Tue	37.07	-1.62	7.68k	-4.2%
08-09-25	Mon	38.69	-0.61	4.27k	-1.6%
05-09-25	Fri	39.3	0.13	258	0.3%
04-09-25	Thu	39.17	-0.82	6.64k	-2.1%
03-09-25	Wed	39.99	1.08	2.52k	2.8%
02-09-25	Tue	38.91	-1.59	6.17k	-3.9%
01-09-25	Mon	40.5	-0.3	114	-0.7%
29-08-25	Fri	40.8	0.81	222	2.0%
28-08-25	Thu	39.99	-0.36	3.18k	-0.9%
26-08-25	Tue	40.35	-0.03	1.26k	-0.1%
25-08-25	Mon	40.38	-0.03	134	-0.1%
22-08-25	Fri	40.41	-0.12	1.39k	-0.3%
21-08-25	Thu	40.53	-0.47	3.01k	-1.1%
20-08-25	Wed	41	0.7	4.32k	1.7%
19-08-25	Tue	40.3	1.05	2.36k	2.7%
18-08-25	Mon	39.25	-0.41	270	-1.0%
14-08-25	Thu	39.66	0.06	2.33k	0.2%
13-08-25	Wed	40.1	1.12	1.33k	2.9%
12-08-25	Tue	39.6	-0.5	1.13k	-1.2%
11-08-25	Mon	38.98	0.98	2.14k	2.6%
08-08-25	Fri	38	-2	3.67k	-5.0%
07-08-25	Thu	40	-1	3.35k	-2.4%
06-08-25	Wed	41	0	331	0.0%
05-08-25	Tue	41	-1.83	3.48k	-4.3%
04-08-25	Mon	42.83	1.82	2.99k	4.4%
01-08-25	Fri	41.01	-0.99	1.81k	-2.4%
31-07-25	Thu	42	-2.07	1.45k	-4.7%
30-07-25	Wed	44.07	-0.43	4.38k	-1.0%
29-07-25	Tue	44.5	1.48	547	3.4%
28-07-25	Mon	43.02	-1	3.86k	-2.3%
25-07-25	Fri	44.02	-2.02	743	-4.4%
24-07-25	Thu	46.04	0.66	406	1.5%
23-07-25	Wed	45.38	2.16	12.92k	5.0%
22-07-25	Tue	43.22	-2.27	8.83k	-5.0%
21-07-25	Mon	45.49	-2.39	8.74k	-5.0%
18-07-25	Fri	47.88	2.25	35.33k	4.9%
17-07-25	Thu	45.63	2.17	35.59k	5.0%
16-07-25	Wed	43.46	-2.28	4.9k	-5.0%
15-07-25	Tue	45.74	-2.4	3.69k	-5.0%
14-07-25	Mon	48.14	-2.53	4.27k	-5.0%
11-07-25	Fri	50.67	-1.03	127	-2.0%
10-07-25	Thu	51.7	-1.05	22	-2.0%
09-07-25	Wed	52.75	-1.07	252	-2.0%
08-07-25	Tue	53.82	-1.09	852	-2.0%
07-07-25	Mon	54.91	-1.12	186	-2.0%
04-07-25	Fri	56.03	-1.14	2.39k	-2.0%
03-07-25	Thu	57.17	-1.16	6	-2.0%
02-07-25	Wed	58.33	-1.19	271	-2.0%
01-07-25	Tue	59.52	-1.21	16	-2.0%
30-06-25	Mon	60.73	-1.23	474	-2.0%
27-06-25	Fri	61.96	-0.95	390	-1.5%
26-06-25	Thu	62.91	-1.28	16.08k	-2.0%
25-06-25	Wed	64.19	1.25	2.62k	2.0%
24-06-25	Tue	62.94	1.23	3.21k	2.0%
23-06-25	Mon	61.71	1.21	1.81k	2.0%
20-06-25	Fri	60.5	1.18	2.23k	2.0%
19-06-25	Thu	58.16	1.14	4.61k	2.0%
18-06-25	Wed	59.32	1.16	5.01k	2.0%
17-06-25	Tue	57.02	1.11	22.05k	2.0%
16-06-25	Mon	55.91	1.09	2.41k	2.0%
13-06-25	Fri	54.82	1.07	2.59k	2.0%
12-06-25	Thu	53.75	1.05	447	2.0%
11-06-25	Wed	52.7	1.03	363	2.0%
10-06-25	Tue	51.67	1.01	315	2.0%
09-06-25	Mon	49.67	0.97	8.94k	2.0%
06-06-25	Fri	50.66	0.99	1k	2.0%
05-06-25	Thu	48.7	2.31	528	5.0%
04-06-25	Wed	46.39	2.2	2.43k	5.0%
03-06-25	Tue	44.19	2.1	861	5.0%
02-06-25	Mon	42.09	2	7.06k	5.0%
30-05-25	Fri	40.09	1.9	3.18k	5.0%
29-05-25	Thu	38.19	0.9	325	2.4%
28-05-25	Wed	37.29	-1.95	10.8k	-5.0%
27-05-25	Tue	41.3	1	2.08k	2.5%
26-05-25	Mon	39.24	-2.06	2.86k	-5.0%
23-05-25	Fri	40.3	0.8	57	2.0%
22-05-25	Thu	39.5	-1	93	-2.5%
21-05-25	Wed	39.5	0	472	0.0%
20-05-25	Tue	40.5	0	497	0.0%
19-05-25	Mon	40.5	-1.9	1.31k	-4.5%
16-05-25	Fri	42.4	1.85	865	4.6%
15-05-25	Thu	40.55	1.75	5.15k	4.5%
14-05-25	Wed	38.8	1.8	148	4.9%
13-05-25	Tue	37	0.13	1.2k	0.4%
12-05-25	Mon	36.87	-1.16	272	-3.1%
09-05-25	Fri	38.03	-0.21	18	-0.5%
08-05-25	Thu	38.24	-0.26	454	-0.7%
07-05-25	Wed	39	#N/A	431	-4.9%
06-05-25	Tue	38.5	-0.5	451	-1.3%
05-05-25	Mon	#N/A	#N/A		#N/A
02-05-25	Fri	41	#N/A	414	0.0%
30-04-25	Wed	#N/A	#N/A		#N/A
29-04-25	Tue	41	#N/A	215	-2.0%
28-04-25	Mon	#N/A	#N/A		#N/A
25-04-25	Fri	41.82	-0.02	102	0.0%
24-04-25	Thu	41.84	-0.99	219	-2.3%
23-04-25	Wed	42.83	1.72	119	4.2%
22-04-25	Tue	41.11	-0.39	745	-0.9%
21-04-25	Mon	41.5	1.6	1.45k	4.0%
17-04-25	Thu	39.9	1.9	832	5.0%
16-04-25	Wed	38	0.75	686	2.0%
15-04-25	Tue	37.25	-1.45	1.16k	-3.7%
11-04-25	Fri	38.7	1.7	31	4.6%
09-04-25	Wed	37	0	103	0.0%
08-04-25	Tue	37	-0.5	602	-1.3%
07-04-25	Mon	37.5	-0.05	153	-0.1%
04-04-25	Fri	37.55	0.56	413	1.5%
03-04-25	Thu	36.99	-1.01	2.59k	-2.7%
02-04-25	Wed	38	0	829	0.0%
01-04-25	Tue	38	1.01	675	2.7%
28-03-25	Fri	36.99	-0.2	3.23k	-0.5%
27-03-25	Thu	39.11	-1.98	7.8k	-4.8%
26-03-25	Wed	37.19	-1.92	1.27k	-4.9%
25-03-25	Tue	41.09	-1.91	9.37k	-4.4%