14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹43.01 ₹52.93 Friday, 17th May 2024 SBECSUG.BO stock ended at ₹46.24. This is 2.18% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.09% from a day low at ₹45.56 to a day high of ₹47.88.
90 days ₹35.40 ₹52.93
52 weeks ₹32.05 ₹52.93

Historical SBEC Sugar Limited prices

Date Open High Low Close Volume
May 17, 2024 ₹46.80 ₹47.88 ₹45.56 ₹46.24 2 616
May 16, 2024 ₹47.27 ₹48.68 ₹47.27 ₹47.27 25 873
May 15, 2024 ₹50.80 ₹50.80 ₹48.10 ₹49.75 26 251
May 14, 2024 ₹48.84 ₹48.84 ₹47.87 ₹48.39 532
May 13, 2024 ₹48.00 ₹48.00 ₹44.16 ₹47.70 8 254
May 10, 2024 ₹48.10 ₹48.10 ₹46.00 ₹46.09 5 061
May 09, 2024 ₹50.01 ₹50.20 ₹47.62 ₹48.15 3 900
May 08, 2024 ₹49.65 ₹50.70 ₹49.30 ₹50.05 1 883
May 07, 2024 ₹51.49 ₹51.49 ₹49.50 ₹49.70 5 303
May 06, 2024 ₹51.99 ₹51.99 ₹50.00 ₹50.55 4 532
May 03, 2024 ₹52.93 ₹52.93 ₹50.00 ₹50.60 7 201
May 02, 2024 ₹50.50 ₹51.99 ₹49.05 ₹51.28 19 246
Apr 30, 2024 ₹49.47 ₹52.49 ₹49.01 ₹49.52 8 600
Apr 29, 2024 ₹51.17 ₹51.40 ₹48.05 ₹50.62 15 029
Apr 26, 2024 ₹48.48 ₹48.99 ₹47.10 ₹48.96 18 675
Apr 25, 2024 ₹45.92 ₹48.20 ₹45.65 ₹47.00 18 894
Apr 24, 2024 ₹45.47 ₹46.74 ₹45.30 ₹45.92 2 058
Apr 23, 2024 ₹43.88 ₹47.05 ₹43.88 ₹45.56 9 220
Apr 22, 2024 ₹44.00 ₹45.73 ₹43.01 ₹44.82 21 600
Apr 19, 2024 ₹45.50 ₹46.56 ₹43.30 ₹43.56 9 569
Apr 18, 2024 ₹47.50 ₹47.50 ₹44.75 ₹45.56 11 154
Apr 16, 2024 ₹46.47 ₹46.69 ₹43.12 ₹46.59 5 857
Apr 15, 2024 ₹47.98 ₹47.98 ₹44.05 ₹45.25 17 699
Apr 12, 2024 ₹43.78 ₹45.70 ₹43.53 ₹45.70 7 591
Apr 09, 2024 ₹42.55 ₹43.30 ₹41.01 ₹41.70 3 030

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SBECSUG.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the SBECSUG.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SBECSUG.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!