Price Data Selection & Download
SBEC Sugar Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2856 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse SBEC Sugar shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹94.55
December 27, 2022
BSE Exchange
Share Price All Time Low
₹3.34
April 08, 2020
BSE Exchange
Highest Volume Trading Day
550,002
September 15, 2008 • ₹11.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SBECSUG daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹70.00 | ₹70.00 | ₹64.55 | ₹65.06 | 1,876 |
| 2026-09-17 | ₹66.95 | ₹67.16 | ₹63.00 | ₹67.00 | 8,860 |
| 2026-09-16 | ₹61.70 | ₹64.78 | ₹61.01 | ₹63.97 | 7,615 |
| 2026-09-15 | ₹61.01 | ₹61.85 | ₹61.01 | ₹61.70 | 3,781 |
| 2026-09-11 | ₹64.80 | ₹64.80 | ₹61.00 | ₹61.85 | 336 |
| 2026-09-10 | ₹62.00 | ₹64.00 | ₹62.00 | ₹62.00 | 3,226 |
| 2026-09-09 | ₹65.75 | ₹65.75 | ₹61.61 | ₹64.40 | 2,646 |
| 2026-09-08 | ₹64.60 | ₹66.25 | ₹62.10 | ₹64.50 | 2,875 |
| 2026-09-07 | ₹62.00 | ₹64.80 | ₹62.00 | ₹64.54 | 15,134 |
| 2026-09-04 | ₹63.49 | ₹63.49 | ₹60.00 | ₹61.99 | 3,908 |
| 2026-09-03 | ₹64.15 | ₹64.15 | ₹61.27 | ₹61.83 | 3,829 |
| 2026-09-02 | ₹64.98 | ₹64.98 | ₹64.00 | ₹64.49 | 1,071 |
| 2026-09-01 | ₹66.99 | ₹66.99 | ₹63.00 | ₹64.98 | 4,727 |
| 2026-08-31 | ₹67.99 | ₹67.99 | ₹62.15 | ₹66.30 | 5,250 |
| 2026-08-28 | ₹64.98 | ₹64.99 | ₹64.90 | ₹64.90 | 3,352 |
| 2026-08-27 | ₹65.25 | ₹65.25 | ₹64.41 | ₹64.43 | 2,472 |
| 2026-08-26 | ₹68.49 | ₹68.49 | ₹65.08 | ₹67.79 | 3,989 |
| 2026-08-25 | ₹69.90 | ₹70.95 | ₹64.50 | ₹68.50 | 3,517 |
| 2026-08-24 | ₹71.35 | ₹71.35 | ₹67.00 | ₹67.84 | 6,313 |
| 2026-08-21 | ₹70.67 | ₹70.67 | ₹66.49 | ₹68.26 | 5,173 |
| 2026-08-20 | ₹71.25 | ₹72.00 | ₹69.48 | ₹69.98 | 3,070 |
| 2026-08-19 | ₹66.15 | ₹71.00 | ₹66.15 | ₹69.17 | 2,810 |
| 2026-08-18 | ₹73.00 | ₹74.00 | ₹69.59 | ₹69.59 | 6,633 |
| 2026-08-17 | ₹69.95 | ₹74.75 | ₹68.13 | ₹73.25 | 2,612 |
| 2026-08-14 | ₹75.84 | ₹75.84 | ₹71.00 | ₹71.70 | 3,255 |
| 2026-08-13 | ₹75.99 | ₹75.99 | ₹72.00 | ₹72.23 | 6,524 |
| 2026-08-12 | ₹72.35 | ₹72.38 | ₹70.36 | ₹72.38 | 11,387 |
| 2026-08-11 | ₹66.00 | ₹68.98 | ₹64.10 | ₹68.94 | 14,548 |
| 2026-08-10 | ₹61.30 | ₹65.70 | ₹61.30 | ₹65.70 | 10,119 |
| 2026-08-07 | ₹65.99 | ₹66.00 | ₹62.50 | ₹62.58 | 9,164 |
| 2026-08-06 | ₹69.00 | ₹69.00 | ₹64.75 | ₹64.91 | 7,420 |
| 2026-08-05 | ₹64.00 | ₹67.20 | ₹62.50 | ₹66.13 | 5,264 |
| 2026-08-04 | ₹66.00 | ₹67.95 | ₹63.60 | ₹64.00 | 4,140 |
| 2026-08-03 | ₹63.50 | ₹65.10 | ₹61.80 | ₹64.72 | 7,334 |
| 2026-07-31 | ₹62.00 | ₹63.80 | ₹61.94 | ₹62.00 | 2,136 |
| 2026-07-30 | ₹63.92 | ₹63.92 | ₹61.50 | ₹61.94 | 1,752 |
| 2026-07-29 | ₹60.88 | ₹63.85 | ₹60.00 | ₹62.85 | 9,393 |
| 2026-07-28 | ₹61.30 | ₹63.50 | ₹60.80 | ₹60.88 | 1,858 |
| 2026-07-27 | ₹61.30 | ₹65.00 | ₹61.30 | ₹62.55 | 1,032 |
| 2026-07-24 | ₹65.00 | ₹65.00 | ₹60.00 | ₹62.55 | 1,006 |
| 2026-07-23 | ₹62.31 | ₹65.50 | ₹62.31 | ₹62.66 | 13,615 |
| 2026-07-22 | ₹63.15 | ₹65.90 | ₹62.20 | ₹63.58 | 3,947 |
| 2026-07-21 | ₹65.00 | ₹66.00 | ₹62.00 | ₹63.13 | 1,347 |
| 2026-07-20 | ₹62.50 | ₹65.50 | ₹62.10 | ₹65.00 | 5,440 |
| 2026-07-17 | ₹64.79 | ₹65.00 | ₹62.25 | ₹62.50 | 5,136 |
| 2026-07-16 | ₹64.34 | ₹66.00 | ₹64.02 | ₹64.79 | 7,595 |
| 2026-07-15 | ₹62.25 | ₹68.20 | ₹62.25 | ₹65.99 | 7,268 |
| 2026-07-14 | ₹68.90 | ₹69.31 | ₹63.55 | ₹64.96 | 2,974 |
| 2026-07-13 | ₹66.00 | ₹66.01 | ₹62.80 | ₹66.01 | 3,975 |
| 2026-07-10 | ₹67.30 | ₹68.68 | ₹65.24 | ₹66.01 | 6,151 |
| 2026-07-09 | ₹68.67 | ₹72.00 | ₹68.67 | ₹68.67 | 7,694 |
| 2026-07-08 | ₹71.77 | ₹77.70 | ₹71.77 | ₹72.28 | 13,672 |
| 2026-07-07 | ₹75.54 | ₹75.54 | ₹68.36 | ₹75.54 | 38,030 |
| 2026-07-06 | ₹71.95 | ₹71.95 | ₹71.95 | ₹71.95 | 9,755 |
| 2026-07-03 | ₹68.00 | ₹68.53 | ₹64.00 | ₹68.53 | 13,148 |
| 2026-07-02 | ₹65.27 | ₹65.27 | ₹60.00 | ₹65.27 | 55,551 |
| 2026-07-01 | ₹56.25 | ₹62.17 | ₹56.25 | ₹62.17 | 54,899 |
| 2026-06-30 | ₹59.21 | ₹59.21 | ₹59.21 | ₹59.21 | 2,899 |
| 2026-06-29 | ₹62.32 | ₹62.32 | ₹62.32 | ₹62.32 | 1,440 |
| 2026-06-25 | ₹65.59 | ₹65.59 | ₹65.59 | ₹65.59 | 5,515 |
| 2026-06-24 | ₹69.04 | ₹69.04 | ₹69.04 | ₹69.04 | 2,626 |
| 2026-06-23 | ₹72.67 | ₹72.67 | ₹72.67 | ₹72.67 | 5,345 |
| 2026-06-22 | ₹76.49 | ₹76.49 | ₹76.49 | ₹76.49 | 6,076 |
| 2026-06-19 | ₹88.84 | ₹88.84 | ₹80.38 | ₹80.51 | 52,323 |
| 2026-06-18 | ₹84.61 | ₹84.61 | ₹84.61 | ₹84.61 | 43,192 |
| 2026-06-17 | ₹80.59 | ₹80.59 | ₹80.59 | ₹80.59 | 81,092 |
| 2026-06-16 | ₹76.76 | ₹76.76 | ₹76.76 | ₹76.76 | 8,376 |
| 2026-06-15 | ₹73.11 | ₹73.11 | ₹73.11 | ₹73.11 | 9,985 |
| 2026-06-12 | ₹69.63 | ₹69.63 | ₹69.63 | ₹69.63 | 7,976 |
| 2026-06-11 | ₹66.32 | ₹66.32 | ₹66.32 | ₹66.32 | 15,854 |
| 2026-06-10 | ₹63.17 | ₹63.17 | ₹63.17 | ₹63.17 | 4,798 |
| 2026-06-09 | ₹60.17 | ₹60.17 | ₹60.17 | ₹60.17 | 12,964 |
| 2026-06-08 | ₹56.80 | ₹57.31 | ₹51.87 | ₹57.31 | 48,269 |
| 2026-06-05 | ₹54.25 | ₹54.59 | ₹54.25 | ₹54.59 | 23,223 |
| 2026-06-04 | ₹46.37 | ₹50.53 | ₹41.41 | ₹49.63 | 69,772 |
| 2026-06-03 | ₹45.00 | ₹47.46 | ₹45.00 | ₹45.94 | 68,766 |
| 2026-06-02 | ₹39.33 | ₹43.15 | ₹36.00 | ₹43.15 | 31,750 |
| 2026-06-01 | ₹31.70 | ₹35.96 | ₹31.33 | ₹35.96 | 53,110 |
| 2026-05-29 | ₹32.99 | ₹32.99 | ₹29.15 | ₹29.97 | 12,239 |
| 2026-05-27 | ₹30.38 | ₹31.00 | ₹29.00 | ₹29.05 | 5,276 |
| 2026-05-26 | ₹32.50 | ₹32.50 | ₹29.10 | ₹29.60 | 2,233 |
| 2026-05-25 | ₹34.20 | ₹34.20 | ₹28.99 | ₹29.84 | 5,279 |
| 2026-05-22 | ₹28.52 | ₹29.94 | ₹28.52 | ₹29.50 | 8,155 |
| 2026-05-21 | ₹29.25 | ₹30.00 | ₹28.40 | ₹28.51 | 1,072 |
| 2026-05-20 | ₹30.38 | ₹30.38 | ₹29.00 | ₹30.00 | 423 |
| 2026-05-19 | ₹28.10 | ₹30.39 | ₹28.10 | ₹30.00 | 1,189 |
| 2026-05-18 | ₹28.50 | ₹29.90 | ₹28.50 | ₹29.50 | 1,732 |
| 2026-05-15 | ₹29.91 | ₹29.91 | ₹28.58 | ₹28.85 | 5,026 |
| 2026-05-14 | ₹29.01 | ₹30.70 | ₹28.80 | ₹28.92 | 4,342 |
| 2026-05-13 | ₹30.99 | ₹30.99 | ₹29.20 | ₹29.66 | 8,879 |
| 2026-05-12 | ₹31.80 | ₹31.80 | ₹29.00 | ₹29.68 | 4,581 |
| 2026-05-11 | ₹29.58 | ₹30.95 | ₹28.25 | ₹30.21 | 5,829 |
| 2026-05-08 | ₹31.95 | ₹31.95 | ₹29.60 | ₹29.79 | 8,073 |
| 2026-05-07 | ₹32.00 | ₹32.00 | ₹30.36 | ₹31.00 | 563 |
| 2026-05-06 | ₹29.60 | ₹32.00 | ₹29.60 | ₹30.94 | 874 |
| 2026-05-05 | ₹33.49 | ₹33.49 | ₹30.21 | ₹31.14 | 4,003 |
| 2026-05-04 | ₹36.69 | ₹36.69 | ₹30.00 | ₹31.51 | 6,756 |
| 2026-04-30 | ₹30.99 | ₹31.75 | ₹30.01 | ₹31.22 | 5,119 |
| 2026-04-29 | ₹30.99 | ₹30.99 | ₹29.51 | ₹30.01 | 5,438 |
| 2026-04-28 | ₹30.00 | ₹30.79 | ₹29.55 | ₹30.02 | 303 |
| 2026-04-27 | ₹31.00 | ₹31.00 | ₹29.00 | ₹30.00 | 1,429 |
| 2026-04-24 | ₹30.88 | ₹30.88 | ₹29.75 | ₹30.59 | 1,025 |
| 2026-04-23 | ₹30.89 | ₹30.89 | ₹29.60 | ₹29.76 | 1,921 |
| 2026-04-22 | ₹30.99 | ₹30.99 | ₹29.00 | ₹29.98 | 4,913 |
| 2026-04-21 | ₹31.28 | ₹31.28 | ₹29.75 | ₹30.11 | 22,588 |
| 2026-04-20 | ₹31.95 | ₹31.95 | ₹29.80 | ₹30.75 | 2,486 |
| 2026-04-17 | ₹31.47 | ₹31.47 | ₹29.75 | ₹29.89 | 1,176 |
| 2026-04-16 | ₹31.89 | ₹31.89 | ₹29.60 | ₹30.76 | 244 |
| 2026-04-15 | ₹30.85 | ₹30.90 | ₹28.95 | ₹30.37 | 2,782 |
| 2026-04-13 | ₹30.44 | ₹31.90 | ₹29.51 | ₹30.93 | 805 |
| 2026-04-10 | ₹31.97 | ₹31.97 | ₹29.40 | ₹29.86 | 4,385 |
| 2026-04-09 | ₹31.80 | ₹31.80 | ₹29.80 | ₹30.50 | 1,838 |
| 2026-04-08 | ₹31.98 | ₹31.98 | ₹29.70 | ₹29.95 | 1,723 |
| 2026-04-07 | ₹32.00 | ₹32.00 | ₹29.99 | ₹30.00 | 3,741 |
| 2026-04-06 | ₹31.45 | ₹32.00 | ₹29.10 | ₹31.50 | 7,861 |
| 2026-04-02 | ₹32.40 | ₹32.40 | ₹29.50 | ₹30.83 | 3,975 |
| 2026-04-01 | ₹30.90 | ₹32.00 | ₹29.25 | ₹30.50 | 2,367 |
| 2026-03-30 | ₹30.94 | ₹30.94 | ₹29.10 | ₹29.25 | 943 |
| 2026-03-27 | ₹29.01 | ₹31.34 | ₹29.01 | ₹29.36 | 1,136 |
| 2026-03-25 | ₹30.85 | ₹31.50 | ₹27.85 | ₹29.01 | 3,950 |
| 2026-03-24 | ₹28.10 | ₹30.01 | ₹28.10 | ₹30.00 | 5,557 |
| 2026-03-23 | ₹32.00 | ₹32.00 | ₹27.95 | ₹29.97 | 1,200 |
| 2026-03-20 | ₹32.99 | ₹32.99 | ₹29.10 | ₹30.97 | 4,068 |
| 2026-03-19 | ₹31.00 | ₹31.00 | ₹28.10 | ₹30.00 | 5,190 |
| 2026-03-18 | ₹29.00 | ₹30.90 | ₹28.92 | ₹30.90 | 743 |
| 2026-03-17 | ₹29.30 | ₹29.30 | ₹28.00 | ₹28.92 | 652 |
| 2026-03-16 | ₹28.66 | ₹29.29 | ₹28.60 | ₹29.29 | 5 |
| 2026-03-13 | ₹29.50 | ₹29.50 | ₹27.00 | ₹28.47 | 2,494 |
| 2026-03-12 | ₹32.80 | ₹33.10 | ₹29.02 | ₹29.91 | 2,998 |
| 2026-03-11 | ₹30.40 | ₹34.00 | ₹29.11 | ₹29.36 | 5,251 |
| 2026-03-10 | ₹31.63 | ₹32.50 | ₹30.46 | ₹30.85 | 4,581 |
| 2026-03-09 | ₹34.30 | ₹34.50 | ₹31.45 | ₹31.63 | 4,120 |
| 2026-03-06 | ₹32.88 | ₹33.00 | ₹31.99 | ₹32.84 | 1,192 |
| 2026-03-05 | ₹36.50 | ₹36.50 | ₹32.11 | ₹32.52 | 4,191 |
| 2026-03-04 | ₹31.05 | ₹36.00 | ₹29.00 | ₹34.48 | 29,149 |
| 2026-03-02 | ₹34.50 | ₹34.50 | ₹26.90 | ₹30.90 | 1,702 |
| 2026-02-27 | ₹30.99 | ₹30.99 | ₹28.55 | ₹28.83 | 924 |
| 2026-02-26 | ₹29.30 | ₹31.08 | ₹28.00 | ₹28.78 | 1,465 |
| 2026-02-25 | ₹29.16 | ₹31.39 | ₹29.00 | ₹31.14 | 102 |
| 2026-02-24 | ₹30.09 | ₹30.15 | ₹30.00 | ₹30.00 | 361 |
| 2026-02-23 | ₹30.00 | ₹30.05 | ₹29.75 | ₹30.00 | 131 |
| 2026-02-20 | ₹31.50 | ₹31.50 | ₹28.60 | ₹30.50 | 190 |
| 2026-02-19 | ₹31.99 | ₹32.00 | ₹29.60 | ₹31.81 | 1,001 |
| 2026-02-18 | ₹30.00 | ₹31.00 | ₹29.61 | ₹31.00 | 405 |
| 2026-02-17 | ₹30.90 | ₹31.00 | ₹29.50 | ₹31.00 | 453 |
| 2026-02-16 | ₹31.00 | ₹31.00 | ₹29.50 | ₹29.50 | 214 |
| 2026-02-13 | ₹31.06 | ₹31.06 | ₹29.75 | ₹29.97 | 2,201 |
| 2026-02-12 | ₹30.85 | ₹31.11 | ₹30.00 | ₹31.07 | 604 |
| 2026-02-11 | ₹32.10 | ₹32.10 | ₹30.50 | ₹30.50 | 537 |
| 2026-02-10 | ₹32.40 | ₹32.40 | ₹31.00 | ₹31.00 | 624 |
| 2026-02-09 | ₹31.95 | ₹31.95 | ₹31.00 | ₹31.10 | 428 |
| 2026-02-06 | ₹31.00 | ₹32.99 | ₹29.50 | ₹30.76 | 2,810 |
| 2026-02-05 | ₹32.30 | ₹33.00 | ₹30.20 | ₹31.05 | 692 |
| 2026-02-04 | ₹30.85 | ₹32.10 | ₹30.00 | ₹31.90 | 1,311 |
| 2026-02-03 | ₹33.20 | ₹33.20 | ₹30.01 | ₹30.85 | 293 |
| 2026-02-02 | ₹32.64 | ₹32.64 | ₹30.01 | ₹31.79 | 920 |
| 2026-02-01 | ₹29.62 | ₹33.50 | ₹27.52 | ₹30.67 | 5,400 |
| 2026-01-30 | ₹31.00 | ₹32.00 | ₹28.30 | ₹29.04 | 524 |
| 2026-01-29 | ₹27.15 | ₹31.15 | ₹27.15 | ₹31.00 | 129 |
| 2026-01-28 | ₹32.00 | ₹32.00 | ₹28.27 | ₹31.70 | 135 |
| 2026-01-27 | ₹30.00 | ₹31.00 | ₹29.60 | ₹31.00 | 467 |
| 2026-01-23 | ₹29.80 | ₹30.68 | ₹29.50 | ₹29.50 | 625 |
| 2026-01-22 | ₹29.20 | ₹30.70 | ₹28.50 | ₹29.80 | 462 |
| 2026-01-21 | ₹31.89 | ₹31.89 | ₹26.85 | ₹29.20 | 2,703 |
| 2026-01-20 | ₹32.00 | ₹32.10 | ₹28.00 | ₹28.11 | 4,854 |
| 2026-01-19 | ₹31.00 | ₹32.59 | ₹30.00 | ₹31.45 | 911 |
| 2026-01-16 | ₹31.30 | ₹33.20 | ₹31.30 | ₹31.52 | 462 |
| 2026-01-14 | ₹34.80 | ₹34.80 | ₹30.05 | ₹31.26 | 4,400 |
| 2026-01-13 | ₹30.99 | ₹32.00 | ₹30.32 | ₹30.80 | 1,542 |
| 2026-01-12 | ₹32.00 | ₹33.49 | ₹29.00 | ₹30.99 | 1,059 |
| 2026-01-09 | ₹34.98 | ₹34.98 | ₹30.10 | ₹30.88 | 1,084 |
| 2026-01-08 | ₹32.18 | ₹33.00 | ₹31.00 | ₹32.05 | 1,976 |
| 2026-01-07 | ₹34.30 | ₹34.30 | ₹31.50 | ₹31.55 | 109 |
| 2026-01-06 | ₹31.70 | ₹31.70 | ₹31.70 | ₹31.70 | 4 |
| 2026-01-05 | ₹34.40 | ₹34.40 | ₹31.07 | ₹31.68 | 442 |
| 2026-01-02 | ₹31.51 | ₹32.49 | ₹31.50 | ₹32.36 | 263 |
| 2026-01-01 | ₹33.30 | ₹33.98 | ₹31.36 | ₹31.39 | 2,046 |
SBEC Sugar Share Price Performance Analysis (Jan 2008 - Sep 2026)
SBECSUG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+107.26%
₹31.39 → ₹65.06
Year to Date
Price Volatility
39.33%
High Volatility
Year to Date
Average Daily Volume
7,311
Year to Date Average
BSE Exchange
SBEC Sugar Share Price History – Frequently Asked Questions
Common questions about SBECSUG historical data and records. Review SBECSUG price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SBEC Sugar (SBECSUG)?
The all-time high share price of SBEC Sugar was ₹94.55 recorded on December 27, 2022 on the BSE exchange.
What is the all-time low share price of SBEC Sugar (SBECSUG)?
The all-time low share price of SBEC Sugar was ₹3.34 recorded on April 08, 2020 on the BSE exchange.
How can I download SBECSUG historical share price data?
You can download SBEC Sugar historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBECSUG shares?
The highest trading volume day for SBEC Sugar was 550,002 shares traded on September 15, 2008 on the BSE exchange, with share price at ₹11.0.