Stock listing
BSE:SBECSUG SBEC Sugar Limited Share Price
Follow SBEC Sugar Limited into a list and get an email when it puts out news.
Share price · BSE:SBECSUG
₹58.35 INR -2.89 (-4.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹57.35 – ₹63.00 INROct 30, 2026
- Volume
- 1,641 sharesOct 30, 2026
- 52-week range
- ₹26.85 – ₹88.84 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹310,230 INRMedian day 3,435 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SBECSUG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹58.35 | -2.89 | -4.7% | ₹63.00 | ₹63.00 | ₹57.35 | 1,641 | |
| ₹61.24 | +0.24 | +0.4% | ₹58.01 | ₹61.25 | ₹55.56 | 924 | |
| ₹61.00 | -0.19 | -0.3% | ₹61.00 | ₹63.00 | ₹58.00 | 910 | |
| ₹61.19 | -0.19 | -0.3% | ₹62.00 | ₹62.00 | ₹58.06 | 517 | |
| ₹61.38 | +1.63 | +2.7% | ₹59.46 | ₹61.38 | ₹58.00 | 1,388 | |
| ₹59.75 | -5.25 | -8.1% | ₹61.65 | ₹61.65 | ₹58.50 | 5,059 | |
| ₹65.00 | +1.01 | +1.6% | ₹67.00 | ₹67.00 | ₹62.01 | 293 | |
| ₹63.99 | +1.49 | +2.4% | ₹62.50 | ₹65.70 | ₹61.50 | 1,952 | |
| ₹62.50 | -1.57 | -2.5% | ₹61.20 | ₹65.89 | ₹61.20 | 6,656 | |
| ₹64.07 | -1.39 | -2.1% | ₹65.78 | ₹66.00 | ₹61.60 | 8,582 | |
| ₹65.46 | -4.54 | -6.5% | ₹67.10 | ₹69.99 | ₹65.35 | 4,736 | |
| ₹70.00 | -0.33 | -0.5% | ₹70.33 | ₹72.44 | ₹67.00 | 1,697 | |
| ₹70.33 | -1.14 | -1.6% | ₹71.82 | ₹73.99 | ₹68.60 | 2,793 | |
| ₹71.47 | -4.48 | -5.9% | ₹75.95 | ₹75.95 | ₹70.90 | 2,040 | |
| ₹75.95 | +0.81 | +1.1% | ₹71.50 | ₹76.98 | ₹71.20 | 345 | |
| ₹75.14 | +0.66 | +0.9% | ₹68.20 | ₹76.80 | ₹68.20 | 2,398 | |
| ₹74.48 | -0.31 | -0.4% | ₹77.50 | ₹78.25 | ₹71.06 | 11,741 | |
| ₹74.79 | +1.52 | +2.1% | ₹75.00 | ₹75.00 | ₹70.41 | 5,276 | |
| ₹73.27 | +3.27 | +4.7% | ₹69.65 | ₹73.50 | ₹68.00 | 10,759 | |
| ₹70.00 | +0.57 | +0.8% | ₹72.70 | ₹72.70 | ₹66.30 | 1,147 | |
| ₹69.43 | +3.05 | +4.6% | ₹66.00 | ₹69.69 | ₹66.00 | 5,963 | |
| ₹66.38 | -3.20 | -4.6% | ₹67.40 | ₹67.40 | ₹66.11 | 1,698 | |
| ₹69.58 | +0.63 | +0.9% | ₹70.33 | ₹70.33 | ₹66.00 | 14,192 | |
| ₹68.95 | +2.00 | +3.0% | ₹69.95 | ₹69.95 | ₹66.95 | 1,852 | |
| ₹66.95 | +0.68 | +1.0% | ₹66.27 | ₹69.58 | ₹64.05 | 2,413 | |
| ₹66.27 | +0.77 | +1.2% | ₹65.50 | ₹67.00 | ₹65.50 | 1,788 | |
| ₹65.50 | -1.50 | -2.2% | ₹69.00 | ₹69.00 | ₹65.50 | 1,127 | |
| ₹67.00 | +1.94 | +3.0% | ₹65.38 | ₹68.00 | ₹64.10 | 5,581 | |
| ₹65.06 | -1.94 | -2.9% | ₹70.00 | ₹70.00 | ₹64.55 | 1,876 | |
| ₹67.00 | +3.03 | +4.7% | ₹66.95 | ₹67.16 | ₹63.00 | 8,860 | |
| ₹63.97 | +2.27 | +3.7% | ₹61.70 | ₹64.78 | ₹61.01 | 7,615 | |
| ₹61.70 | -0.15 | -0.2% | ₹61.01 | ₹61.85 | ₹61.01 | 3,781 | |
| ₹61.85 | -0.15 | -0.2% | ₹64.80 | ₹64.80 | ₹61.00 | 336 | |
| ₹62.00 | -2.40 | -3.7% | ₹62.00 | ₹64.00 | ₹62.00 | 3,226 | |
| ₹64.40 | -0.10 | -0.2% | ₹65.75 | ₹65.75 | ₹61.61 | 2,646 | |
| ₹64.50 | -0.04 | -0.1% | ₹64.60 | ₹66.25 | ₹62.10 | 2,875 | |
| ₹64.54 | +2.55 | +4.1% | ₹62.00 | ₹64.80 | ₹62.00 | 17,123 | |
| ₹61.99 | +0.16 | +0.3% | ₹63.49 | ₹63.49 | ₹60.00 | 3,908 | |
| ₹61.83 | -2.66 | -4.1% | ₹64.15 | ₹64.15 | ₹61.27 | 3,829 | |
| ₹64.49 | -0.49 | -0.8% | ₹64.98 | ₹64.98 | ₹64.00 | 1,071 | |
| ₹64.98 | -1.32 | -2.0% | ₹66.99 | ₹66.99 | ₹63.00 | 4,727 | |
| ₹66.30 | +1.40 | +2.2% | ₹67.99 | ₹67.99 | ₹62.15 | 5,250 | |
| ₹64.90 | +0.47 | +0.7% | ₹64.98 | ₹64.99 | ₹64.90 | 3,352 | |
| ₹64.43 | -3.36 | -5.0% | ₹65.25 | ₹65.25 | ₹64.41 | 2,472 | |
| ₹67.79 | -0.71 | -1.0% | ₹68.49 | ₹68.49 | ₹65.08 | 3,989 | |
| ₹68.50 | +0.66 | +1.0% | ₹69.90 | ₹70.95 | ₹64.50 | 3,517 | |
| ₹67.84 | -0.42 | -0.6% | ₹71.35 | ₹71.35 | ₹67.00 | 6,313 | |
| ₹68.26 | -1.72 | -2.5% | ₹70.67 | ₹70.67 | ₹66.49 | 5,173 | |
| ₹69.98 | +0.81 | +1.2% | ₹71.25 | ₹72.00 | ₹69.48 | 3,070 | |
| ₹69.17 | -0.42 | -0.6% | ₹66.15 | ₹71.00 | ₹66.15 | 2,810 | |
| ₹69.59 | -3.66 | -5.0% | ₹73.00 | ₹74.00 | ₹69.59 | 6,633 | |
| ₹73.25 | +1.55 | +2.2% | ₹68.55 | ₹74.75 | ₹68.13 | 2,612 | |
| ₹71.70 | -0.53 | -0.7% | ₹75.84 | ₹75.84 | ₹71.00 | 3,255 | |
| ₹72.23 | -0.15 | -0.2% | ₹75.99 | ₹75.99 | ₹72.00 | 6,524 | |
| ₹72.38 | +3.44 | +5.0% | ₹72.35 | ₹72.38 | ₹70.36 | 11,387 | |
| ₹68.94 | +3.24 | +4.9% | ₹66.00 | ₹68.98 | ₹64.10 | 14,548 | |
| ₹65.70 | +3.12 | +5.0% | ₹61.30 | ₹65.70 | ₹61.30 | 10,119 | |
| ₹62.58 | -2.33 | -3.6% | ₹65.99 | ₹66.00 | ₹62.50 | 9,164 | |
| ₹64.91 | -1.22 | -1.8% | ₹69.00 | ₹69.00 | ₹64.75 | 7,420 | |
| ₹66.13 | +2.13 | +3.3% | ₹64.00 | ₹67.20 | ₹62.50 | 5,264 | |
| ₹64.00 | -0.72 | -1.1% | ₹66.00 | ₹67.95 | ₹63.60 | 4,140 | |
| ₹64.72 | +2.72 | +4.4% | ₹63.50 | ₹65.10 | ₹61.80 | 7,334 | |
| ₹62.00 | +0.06 | +0.1% | ₹62.00 | ₹63.80 | ₹61.94 | 2,136 | |
| ₹61.94 | -0.91 | -1.4% | ₹63.92 | ₹63.92 | ₹61.50 | 1,752 |
- Ticker
- BSE:SBECSUG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹71.47 (-5.9%) on Oct 12, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹69.43 (+4.6%) on Sep 30, 2026
Sbec Sugar Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹69.43 (+4.6%) on Sep 30, 2026
Sbec Sugar Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹69.43 (+4.6%) on Sep 30, 2026
Sbec Sugar Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹69.58 (+0.9%) on Sep 28, 2026
Sbec Sugar Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹62.00 (-3.7%) on Sep 10, 2026
Sbec Sugar Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹64.54 (+4.1%) on Sep 7, 2026
Sbec Sugar Limited Press Release Aug 15 2026
Aug 15, 2026
Closed ₹73.25 (+2.2%) on Aug 17, 2026
Sbec Sugar Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹73.25 (+2.2%) on Aug 17, 2026
Sbec Sugar Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹71.70 (-0.7%) on Aug 14, 2026
SBEC Sugar Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 30 in the last 12 months · 70 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about SBEC Sugar Limited.