Price Data Selection & Download
Sybly Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4235 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SYBLY stock price BSE.
Share Price All Time High
₹16.50
January 02, 2008
BSE Exchange
Share Price All Time Low
₹0.17
March 12, 2012
BSE Exchange
Highest Volume Trading Day
22,439,477
February 19, 2013 • ₹0.25
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SYBLY daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1.80 | ₹1.83 | ₹1.75 | ₹1.75 | 679 |
| 2026-05-26 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 30,601 |
| 2026-05-25 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 500 |
| 2026-05-22 | ₹1.63 | ₹1.70 | ₹1.63 | ₹1.70 | 2,305 |
| 2026-05-21 | ₹1.79 | ₹1.79 | ₹1.71 | ₹1.71 | 6,500 |
| 2026-05-20 | ₹1.71 | ₹1.71 | ₹1.71 | ₹1.71 | 85 |
| 2026-05-19 | ₹1.71 | ₹1.71 | ₹1.71 | ₹1.71 | 5,974 |
| 2026-05-18 | ₹1.83 | ₹1.83 | ₹1.80 | ₹1.80 | 7,483 |
| 2026-05-15 | ₹1.82 | ₹1.82 | ₹1.75 | ₹1.75 | 18,677 |
| 2026-05-14 | ₹1.84 | ₹1.84 | ₹1.82 | ₹1.82 | 29,489 |
| 2026-05-13 | ₹1.82 | ₹1.91 | ₹1.82 | ₹1.91 | 3,619 |
| 2026-05-11 | ₹1.67 | ₹1.83 | ₹1.67 | ₹1.83 | 1,018 |
| 2026-05-08 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 2,350 |
| 2026-05-07 | ₹1.80 | ₹1.81 | ₹1.80 | ₹1.81 | 1,174 |
| 2026-05-06 | ₹1.80 | ₹1.80 | ₹1.80 | ₹1.80 | 100 |
| 2026-05-04 | ₹1.76 | ₹1.84 | ₹1.68 | ₹1.84 | 415 |
| 2026-04-30 | ₹1.76 | ₹1.76 | ₹1.76 | ₹1.76 | 2 |
| 2026-04-29 | ₹1.85 | ₹1.85 | ₹1.85 | ₹1.85 | 425 |
| 2026-04-28 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.85 | 989 |
| 2026-04-27 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 1,500 |
| 2026-04-24 | ₹1.85 | ₹1.90 | ₹1.85 | ₹1.90 | 342 |
| 2026-04-23 | ₹1.91 | ₹1.91 | ₹1.85 | ₹1.85 | 859 |
| 2026-04-22 | ₹1.89 | ₹1.89 | ₹1.81 | ₹1.83 | 5,465 |
| 2026-04-21 | ₹1.91 | ₹1.91 | ₹1.89 | ₹1.89 | 21,256 |
| 2026-04-20 | ₹1.98 | ₹1.98 | ₹1.98 | ₹1.98 | 400 |
| 2026-04-17 | ₹1.99 | ₹1.99 | ₹1.98 | ₹1.98 | 5,355 |
| 2026-04-16 | ₹1.93 | ₹1.93 | ₹1.93 | ₹1.93 | 300 |
| 2026-04-15 | ₹1.93 | ₹2.00 | ₹1.93 | ₹1.93 | 2,118 |
| 2026-04-13 | ₹2.02 | ₹2.02 | ₹1.92 | ₹1.92 | 2,680 |
| 2026-04-10 | ₹2.02 | ₹2.09 | ₹2.02 | ₹2.02 | 3,629 |
| 2026-04-09 | ₹1.99 | ₹2.06 | ₹1.93 | ₹2.02 | 4,810 |
| 2026-04-08 | ₹1.86 | ₹1.99 | ₹1.85 | ₹1.99 | 9,671 |
| 2026-04-07 | ₹1.90 | ₹1.90 | ₹1.86 | ₹1.90 | 2,943 |
| 2026-04-06 | ₹1.87 | ₹1.96 | ₹1.82 | ₹1.94 | 10,291 |
| 2026-04-02 | ₹1.78 | ₹1.88 | ₹1.75 | ₹1.87 | 2,971 |
| 2026-04-01 | ₹1.94 | ₹1.94 | ₹1.78 | ₹1.82 | 2,963 |
| 2026-03-30 | ₹1.79 | ₹1.85 | ₹1.72 | ₹1.85 | 5,940 |
| 2026-03-27 | ₹1.94 | ₹1.95 | ₹1.78 | ₹1.79 | 14,242 |
| 2026-03-25 | ₹1.94 | ₹1.94 | ₹1.81 | ₹1.87 | 9,886 |
| 2026-03-24 | ₹1.92 | ₹1.95 | ₹1.84 | ₹1.89 | 6,693 |
| 2026-03-23 | ₹1.90 | ₹1.92 | ₹1.80 | ₹1.92 | 4,193 |
| 2026-03-20 | ₹1.89 | ₹1.90 | ₹1.78 | ₹1.83 | 21,436 |
| 2026-03-19 | ₹1.79 | ₹1.95 | ₹1.78 | ₹1.81 | 3,417 |
| 2026-03-18 | ₹1.85 | ₹1.95 | ₹1.77 | ₹1.86 | 41,805 |
| 2026-03-17 | ₹1.90 | ₹1.95 | ₹1.86 | ₹1.86 | 36,295 |
| 2026-03-16 | ₹2.02 | ₹2.02 | ₹1.90 | ₹1.90 | 8,309 |
| 2026-03-13 | ₹2.05 | ₹2.05 | ₹1.89 | ₹2.00 | 52,164 |
| 2026-03-12 | ₹2.00 | ₹2.00 | ₹1.91 | ₹1.98 | 4,290 |
| 2026-03-11 | ₹1.93 | ₹1.94 | ₹1.87 | ₹1.93 | 57,844 |
| 2026-03-10 | ₹1.85 | ₹1.85 | ₹1.85 | ₹1.85 | 100 |
| 2026-03-06 | ₹1.86 | ₹1.86 | ₹1.86 | ₹1.86 | 1,300 |
| 2026-03-05 | ₹1.88 | ₹1.89 | ₹1.80 | ₹1.85 | 11,270 |
| 2026-03-04 | ₹1.73 | ₹1.81 | ₹1.73 | ₹1.80 | 3,187 |
| 2026-03-02 | ₹1.74 | ₹1.82 | ₹1.66 | ₹1.82 | 4,224 |
| 2026-02-27 | ₹1.70 | ₹1.75 | ₹1.70 | ₹1.74 | 667 |
| 2026-02-26 | ₹1.70 | ₹1.78 | ₹1.70 | ₹1.74 | 1,669 |
| 2026-02-25 | ₹1.70 | ₹1.70 | ₹1.70 | ₹1.70 | 10 |
| 2026-02-24 | ₹1.70 | ₹1.70 | ₹1.70 | ₹1.70 | 20,166 |
| 2026-02-23 | ₹1.70 | ₹1.70 | ₹1.62 | ₹1.62 | 1,628 |
| 2026-02-18 | ₹1.68 | ₹1.84 | ₹1.68 | ₹1.69 | 19,689 |
| 2026-02-17 | ₹1.76 | ₹1.76 | ₹1.76 | ₹1.76 | 2,480 |
| 2026-02-16 | ₹1.94 | ₹2.03 | ₹1.85 | ₹1.85 | 1,325 |
| 2026-02-12 | ₹1.93 | ₹2.00 | ₹1.84 | ₹1.94 | 51,963 |
| 2026-02-11 | ₹1.95 | ₹2.13 | ₹1.93 | ₹1.93 | 53,769 |
| 2026-02-10 | ₹1.99 | ₹2.09 | ₹1.99 | ₹2.03 | 24,336 |
| 2026-02-09 | ₹1.97 | ₹2.06 | ₹1.97 | ₹2.00 | 42,712 |
| 2026-02-06 | ₹1.81 | ₹1.97 | ₹1.81 | ₹1.97 | 11,397 |
| 2026-02-05 | ₹1.89 | ₹1.89 | ₹1.73 | ₹1.88 | 38,257 |
| 2026-02-04 | ₹1.81 | ₹1.81 | ₹1.77 | ₹1.80 | 4,165 |
| 2026-02-03 | ₹1.71 | ₹1.82 | ₹1.68 | ₹1.82 | 13,566 |
| 2026-02-02 | ₹1.73 | ₹1.74 | ₹1.73 | ₹1.74 | 3,781 |
| 2026-02-01 | ₹1.70 | ₹1.85 | ₹1.69 | ₹1.79 | 19,145 |
| 2026-01-30 | ₹1.73 | ₹1.77 | ₹1.70 | ₹1.77 | 3,197 |
| 2026-01-29 | ₹1.72 | ₹1.89 | ₹1.72 | ₹1.78 | 16,362 |
| 2026-01-28 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 2,234 |
| 2026-01-27 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 1,200 |
| 2026-01-23 | ₹1.93 | ₹1.99 | ₹1.93 | ₹1.99 | 5,501 |
| 2026-01-21 | ₹2.07 | ₹2.07 | ₹1.93 | ₹2.03 | 2,991 |
| 2026-01-20 | ₹2.23 | ₹2.23 | ₹2.03 | ₹2.03 | 39,963 |
| 2026-01-19 | ₹2.14 | ₹2.14 | ₹2.00 | ₹2.13 | 29,521 |
| 2026-01-16 | ₹2.04 | ₹2.04 | ₹1.93 | ₹2.04 | 83,757 |
| 2026-01-14 | ₹1.95 | ₹1.95 | ₹1.95 | ₹1.95 | 2,158 |
| 2026-01-13 | ₹1.86 | ₹1.86 | ₹1.86 | ₹1.86 | 8,029 |
| 2026-01-12 | ₹1.78 | ₹1.78 | ₹1.69 | ₹1.78 | 67,344 |
| 2026-01-09 | ₹1.70 | ₹1.70 | ₹1.70 | ₹1.70 | 500 |
| 2026-01-08 | ₹1.60 | ₹1.72 | ₹1.60 | ₹1.70 | 30,015 |
| 2026-01-07 | ₹1.60 | ₹1.67 | ₹1.60 | ₹1.67 | 536 |
| 2026-01-06 | ₹1.59 | ₹1.64 | ₹1.59 | ₹1.64 | 33,434 |
| 2026-01-05 | ₹1.67 | ₹1.67 | ₹1.67 | ₹1.67 | 1,455 |
| 2026-01-02 | ₹1.66 | ₹1.70 | ₹1.59 | ₹1.64 | 9,385 |
| 2026-01-01 | ₹1.60 | ₹1.74 | ₹1.60 | ₹1.66 | 33,116 |
Sybly Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SYBLY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.42%
₹1.66 → ₹1.75
Year to Date
Price Volatility
5.90%
Low Volatility
Year to Date
Average Daily Volume
12,725
Year to Date Average
BSE Exchange
Sybly Industries Share Price History – Frequently Asked Questions
Common questions about SYBLY historical data and records. Compare with SYBLY stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Sybly Industries (SYBLY)?
The all-time high share price of Sybly Industries was ₹16.5 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Sybly Industries (SYBLY)?
The all-time low share price of Sybly Industries was ₹0.17 recorded on March 12, 2012 on the BSE exchange.
How can I download SYBLY historical share price data?
You can download Sybly Industries 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 SYBLY shares?
The highest trading volume day for Sybly Industries was 22,439,477 shares traded on February 19, 2013 on the BSE exchange, with share price at ₹0.25.