SAB Industries share price history

NSE: SABBSE: 539112ConstructionSmall Cap

SAB Industries Limited · Face value ₹10 · Listed May 2015

₹165.45₹1.33 (0.80%)

Share price at the NSE close on 15 Oct 2026. Previous close ₹166.78.

15 Oct: open ₹165.45, high ₹165.45, low ₹165.45

52-week range of BSE trades to 8 Oct 2026

₹105.00Low, 23 Jan 2026₹221.50High, 20 Jul 2026

Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹252 Cr2,406th largest listed
P/E: Lossover the last 12 months
P/B: 0.73
Dividend yield: Nonein the last 12 months
ROE: −5.7%
ROCE: 0.8%
Debt to equity: 0.15
Volume, NSE: 5100.0% delivered

SAB Industries share price by year, month and day

Closes to 15 Oct 2026; the last month as traded on NSE

SAB Industries' share price is on record from 31 Jul 2015, when it closed at ₹12.50, to 15 Oct 2026. Its highest close was ₹326.85 on 7 Mar 2024 and its lowest ₹12.50 on 31 Jul 2015. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	165.45	+41.4%	213.00	105.00	117.00	221.50	105.00	25,021
2025BSE close	117.00	−41.0%	198.90	111.15	204.95	206.80	111.15	32,589
2024BSE close	198.40	+35.8%	326.85	141.90	146.00	359.20	138.65	2,36,119
2023BSE close	146.10	+71.9%	151.00	67.01	80.05	151.00	67.00	2,51,948
2022BSE close	85.00	−26.1%	134.10	76.10	120.40	140.80	67.95	2,32,956
2021BSE close	115.05	+271.1%	138.30	25.25	32.55	145.20	25.00	2,44,043
2020BSE close	31.00	−41.5%	61.95	27.85	53.00	61.95	27.85	12,883
2019BSE close	53.00	−24.3%	75.60	52.30	70.00	75.60	52.30	8,361
2018BSE close	70.00	−9.1%	79.35	47.15	82.00	82.00	47.15	15,707
2017BSE close	77.00	+320.8%	89.15	19.20	19.20	92.50	19.20	2,12,971
2016BSE close	18.30	+46.4%	18.30	13.12	13.12	18.30	13.12	87,231
2015BSE close	12.50	–	12.50	12.50	12.50	12.50	12.50	60

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 8 Aug 2016. 2015 is from its first session, 31 Jul 2015. The 2015 close is its last trade, on 31 Jul 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	165.45	−2.7%	170.00	171.00	162.45	61
Sep 2026	170.00	0.0%	170.00	192.60	170.00	2,916
Aug 2026BSE close	170.00	−5.6%	183.60	183.60	165.00	1,939
Jul 2026BSE close	180.00	−1.8%	189.80	221.50	174.20	5,944
Jun 2026BSE close	183.35	+16.8%	164.85	191.00	141.00	8,648
May 2026BSE close	157.00	+16.3%	141.75	171.95	141.75	1,822
Apr 2026BSE close	135.00	+1.2%	133.35	135.00	133.00	743
Mar 2026BSE close	133.35	+20.9%	115.80	133.35	110.30	720
Feb 2026BSE close	110.30	−4.6%	119.00	121.35	105.15	1,676
Jan 2026BSE close	115.60	−1.2%	117.00	118.00	105.00	552
Dec 2025BSE close	117.00	−4.9%	123.05	123.05	111.15	382
Nov 2025BSE close	123.05	−12.1%	147.00	147.00	123.05	1,694
Oct 2025BSE close	140.00	−6.7%	143.00	150.00	132.35	1,133
Sep 2025BSE close	150.00	−1.3%	159.60	166.95	150.00	1,490
Aug 2025BSE close	152.00	−14.8%	178.40	178.40	146.15	1,815
Jul 2025BSE close	178.40	+16.6%	160.65	206.80	153.00	9,096
Jun 2025BSE close	153.00	0.0%	152.25	153.30	143.00	1,459
May 2025BSE close	153.00	−12.0%	167.55	167.55	152.50	750
Apr 2025BSE close	173.90	+14.4%	152.00	182.00	144.50	1,001
Mar 2025BSE close	152.00	−1.3%	147.00	164.25	136.35	4,239
Feb 2025BSE close	154.00	−12.0%	182.95	182.95	151.05	2,145
Jan 2025BSE close	175.00	−11.8%	204.95	204.95	160.00	7,385
Dec 2024BSE close	198.40	+13.7%	174.50	308.40	171.05	45,969
Nov 2024BSE close	174.50	−9.5%	192.70	198.60	166.95	6,548
Oct 2024BSE close	192.85	+9.3%	170.05	217.75	170.05	10,379
Sep 2024BSE close	176.40	+4.9%	172.05	203.00	159.00	7,589
Aug 2024BSE close	168.15	−11.6%	194.00	199.95	168.00	3,466
Jul 2024BSE close	190.20	+11.4%	172.00	192.50	162.00	6,464
Jun 2024BSE close	170.80	+8.1%	165.95	188.70	145.40	5,722
May 2024BSE close	158.05	−25.7%	212.60	212.60	158.05	3,017
Apr 2024BSE close	212.60	+9.1%	191.20	219.00	176.05	12,358
Mar 2024BSE close	194.95	+13.0%	181.00	359.20	171.95	1,20,087
Feb 2024BSE close	172.50	−3.4%	178.50	200.30	163.40	6,329
Jan 2024BSE close	178.50	+22.2%	146.00	185.00	138.65	8,191
Dec 2023BSE close	146.10	0.0%	148.95	151.00	143.05	3,551
Nov 2023BSE close	146.05	+19.7%	122.00	149.15	110.30	8,343
Oct 2023BSE close	122.00	−2.7%	125.40	125.40	114.05	1,568
Sep 2023BSE close	125.40	+14.7%	109.30	144.00	108.95	17,215
Aug 2023BSE close	109.30	+5.6%	98.05	132.90	94.40	60,065
Jul 2023BSE close	103.48	+19.1%	86.80	113.00	82.01	56,526
Jun 2023BSE close	86.90	+12.2%	81.81	99.00	72.56	41,655
May 2023BSE close	77.48	+8.8%	73.68	83.30	67.00	14,300
Apr 2023BSE close	71.22	−5.8%	68.30	84.20	68.30	15,265
Mar 2023BSE close	75.59	−0.5%	74.10	87.10	67.00	19,221
Feb 2023BSE close	76.00	−5.6%	75.15	87.25	70.25	2,913
Jan 2023BSE close	80.50	−5.3%	80.05	88.40	74.80	11,326
Dec 2022BSE close	85.00	−2.8%	82.80	91.20	73.90	13,050
Nov 2022BSE close	87.45	+1.5%	81.40	98.10	75.65	21,361
Oct 2022BSE close	86.15	+2.2%	84.30	97.10	68.10	18,800
Sep 2022BSE close	84.30	−3.5%	82.10	94.90	73.00	17,219
Aug 2022BSE close	87.40	−3.3%	90.35	113.15	78.00	17,181
Jul 2022BSE close	90.40	+3.9%	74.00	100.00	74.00	7,544
Jun 2022BSE close	87.00	−8.7%	91.30	108.95	67.95	15,334
May 2022BSE close	95.30	+1.4%	102.00	107.95	87.00	16,244
Apr 2022BSE close	94.00	+8.3%	91.10	114.40	82.50	25,597
Mar 2022BSE close	86.80	−13.8%	100.65	101.10	78.00	34,234
Feb 2022BSE close	100.65	−12.8%	115.40	118.70	100.65	16,021
Jan 2022BSE close	115.40	+0.3%	120.40	140.80	108.35	30,371
Dec 2021BSE close	115.05	+16.6%	99.00	145.20	89.00	68,806
Nov 2021BSE close	98.70	+31.8%	78.75	111.20	66.05	61,478
Oct 2021BSE close	74.90	+3.3%	68.90	80.00	61.65	25,787
Sep 2021BSE close	72.50	+16.1%	62.45	79.70	59.90	11,997
Aug 2021BSE close	62.45	+17.7%	53.05	62.45	41.75	12,143
Jul 2021BSE close	53.05	+13.5%	46.75	53.05	42.75	16,123
Jun 2021BSE close	46.75	+71.6%	28.50	47.45	27.30	17,366
May 2021BSE close	27.25	−2.7%	27.50	31.00	25.00	10,260
Apr 2021BSE close	28.00	−6.4%	29.90	29.90	26.75	6,935
Mar 2021BSE close	29.90	−4.6%	32.00	32.00	28.10	3,286
Feb 2021BSE close	31.35	+4.5%	31.10	32.55	27.10	4,645
Jan 2021BSE close	30.00	−3.2%	32.55	34.95	29.00	5,217
Dec 2020BSE close	31.00	−5.9%	34.55	34.55	30.00	5,142
Nov 2020BSE close	32.95	+6.3%	31.65	33.75	31.50	486
Oct 2020BSE close	31.00	+10.7%	28.55	31.20	28.00	560
Sep 2020BSE close	28.00	−1.4%	28.95	28.95	27.85	656
Aug 2020BSE close	28.40	−3.1%	29.00	30.00	27.85	1,684
Jul 2020BSE close	29.30	−44.7%	50.35	50.35	28.25	3,888
Jun 2020BSE close	53.00	−5.4%	56.00	56.00	48.00	238
May 2020BSE close	56.00	−4.9%	56.00	56.00	56.00	4
Apr 2020BSE close	58.90	+9.1%	51.30	61.95	51.30	121
Mar 2020BSE close	54.00	+3.8%	52.00	54.00	51.50	21
Feb 2020BSE close	52.00	0.0%	52.00	52.00	52.00	11
Jan 2020BSE close	52.00	−1.9%	53.00	54.00	50.35	72
Dec 2019BSE close	53.00	−3.6%	54.00	55.00	53.00	11
Nov 2019BSE close	55.00	+1.9%	53.00	55.00	53.00	3
Oct 2019BSE close	54.00	−6.7%	55.05	55.05	52.30	4
Sep 2019BSE close	57.90	−4.8%	58.00	60.90	57.90	6
Aug 2019BSE close	60.80	−5.0%	60.80	60.80	60.80	100
Apr 2019BSE close	64.00	−6.4%	65.00	65.00	61.75	4
Mar 2019BSE close	68.40	−5.0%	72.00	75.60	68.40	1,061
Feb 2019BSE close	72.00	+3.3%	71.90	72.00	71.90	203
Jan 2019BSE close	69.70	−0.4%	70.00	73.50	60.10	6,969
Dec 2018BSE close	70.00	+17.2%	59.75	70.00	59.75	14
Nov 2018BSE close	59.75	0.0%	59.75	59.75	59.75	1
Oct 2018BSE close	59.75	0.0%	59.75	59.75	59.75	1
Sep 2018BSE close	59.75	−5.2%	66.15	69.45	59.75	276
Aug 2018BSE close	63.00	+33.6%	47.15	66.30	47.15	838
Jul 2018BSE close	47.15	0.0%	47.15	47.15	47.15	163
Jun 2018BSE close	47.15	−9.7%	49.60	52.00	47.15	207
May 2018BSE close	52.20	−13.1%	63.10	63.10	52.20	2,438
Apr 2018BSE close	60.10	+0.2%	60.00	60.10	52.55	1,130
Mar 2018BSE close	60.00	−11.0%	67.40	67.40	60.00	305
Feb 2018BSE close	67.40	−3.7%	70.00	77.00	63.00	1,178
Jan 2018BSE close	70.00	−9.1%	82.00	82.00	63.50	9,156
Dec 2017BSE close	77.00	−3.8%	79.50	92.50	70.00	4,869
Nov 2017BSE close	80.00	−10.3%	89.15	89.15	68.15	11,683
Oct 2017BSE close	89.15	+70.9%	54.75	89.15	54.75	14,654
Sep 2017BSE close	52.15	+5.5%	51.00	52.15	47.00	8,917
Aug 2017BSE close	49.45	+20.2%	39.10	52.15	39.10	3,210
Jul 2017BSE close	41.15	+0.6%	42.90	51.00	39.20	2,101
Jun 2017BSE close	40.90	+13.6%	36.90	52.15	33.65	14,829
May 2017BSE close	36.00	+3.9%	36.35	37.00	30.10	26,298
Apr 2017BSE close	34.65	+18.5%	30.70	37.00	30.70	53,227
Mar 2017BSE close	29.25	0.0%	29.25	29.25	29.25	10,062
Feb 2017BSE close	29.25	+23.2%	24.90	29.25	24.90	61,270
Jan 2017BSE close	23.75	+29.8%	19.20	23.75	19.20	1,851
Dec 2016BSE close	18.30	+15.1%	16.65	18.30	16.65	86,510
Nov 2016BSE close	15.90	+4.8%	15.90	15.90	15.90	10
Sep 2016BSE close	15.17	+15.6%	13.77	15.17	13.77	651
Aug 2016BSE close	13.12	+5.0%	13.12	13.12	13.12	60
Jul 2015BSE close	12.50	–	12.50	12.50	12.50	60

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
15 Oct 2026	165.45	165.45	165.45	165.45	165.45	5	100.0%
14 Oct 2026	165.45	168.95	162.45	166.78	166.25	15	60.0%
8 Oct 2026	170.00	171.00	170.00	171.00	170.84	31	100.0%
6 Oct 2026	170.00	170.00	170.00	170.00	170.00	10	100.0%
25 Sep 2026	170.00	170.00	170.00	170.00	170.00	5	100.0%
24 Sep 2026	170.00	170.00	170.00	170.00	170.00	46	100.0%
23 Sep 2026	174.15	174.15	170.00	170.00	170.00	2,001	100.0%
22 Sep 2026	174.15	174.15	170.00	174.15	171.66	5	100.0%
21 Sep 2026	170.00	174.15	170.00	174.15	170.31	67	100.0%
18 Sep 2026	174.15	174.15	174.15	174.15	174.15	29	100.0%
17 Sep 2026	174.18	174.18	174.18	174.18	174.18	1	100.0%
15 Sep 2026	175.05	175.05	175.05	175.05	175.05	5	100.0%
10 Sep 2026	175.03	175.05	175.03	175.05	175.04	6	50.0%
9 Sep 2026	192.50	192.50	183.00	183.00	183.19	51	100.0%
8 Sep 2026	192.60	192.60	183.00	192.50	189.56	169	97.6%
7 Sep 2026	184.41	192.60	183.50	192.60	185.21	64	100.0%
4 Sep 2026	183.00	183.75	183.00	183.50	183.07	365	94.5%
1 Sep 2026	170.00	175.00	170.00	175.00	171.42	102	100.0%
31 Aug 2026	165.00	170.00	165.00	170.00	165.11	47	100.0%
27 Aug 2026	170.00	170.00	170.00	170.00	170.00	101	100.0%
26 Aug 2026	175.00	175.00	173.00	173.00	174.36	33	100.0%
25 Aug 2026	178.50	178.50	170.00	172.00	170.95	174	100.0%

Prices in ₹ per share as traded, not adjusted.