Chart
Table
Comparison
Returns
Calculator
FAQ

Sbec Sugar Historical Price Chart

Sbec Sugar Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025₹40.41-0.30%₹39.06₹40.44₹38.601.4K
Aug 21, 2025₹40.53-1.15%₹41.00₹41.00₹39.013.0K
Aug 20, 2025₹41.00+1.74%₹39.80₹41.30₹38.304.3K
Aug 19, 2025₹40.30+2.68%₹40.80₹40.80₹37.302.4K
Aug 18, 2025₹39.25-1.03%₹39.66₹41.40₹37.68270
Aug 14, 2025₹39.66+0.15%₹39.41₹41.50₹39.002.3K
Aug 13, 2025₹39.60-1.25%₹39.00₹39.90₹38.101.1K
Aug 12, 2025₹40.10+2.87%₹38.79₹40.79₹37.501.3K
Aug 11, 2025₹38.98+2.58%₹39.86₹39.86₹37.502.1K
Aug 8, 2025₹38.00-5.00%₹41.74₹42.00₹38.003.7K
Aug 7, 2025₹40.00-2.44%₹42.88₹42.88₹38.953.3K
Aug 6, 2025₹41.000.00%₹41.00₹41.90₹40.70331
Aug 5, 2025₹41.00-4.27%₹42.98₹44.69₹40.693.5K
Aug 4, 2025₹42.83+4.44%₹38.96₹43.06₹38.963.0K
Aug 1, 2025₹41.01-2.36%₹41.20₹44.10₹40.051.8K
Jul 31, 2025₹42.00-4.70%₹45.00₹45.00₹41.871.4K
Jul 30, 2025₹44.07-0.97%₹46.45₹46.45₹42.304.4K
Jul 29, 2025₹44.50+3.44%₹45.00₹45.00₹44.50547
Jul 28, 2025₹43.02-2.27%₹43.80₹45.95₹41.823.9K
Jul 25, 2025₹44.02-4.39%₹45.81₹47.00₹44.00743
Jul 24, 2025₹46.04+1.45%₹45.16₹47.64₹44.50406
Jul 23, 2025₹45.38+5.00%₹41.06₹45.38₹41.0612.9K
Jul 22, 2025₹43.22-4.99%₹43.22₹44.58₹43.228.8K
Jul 21, 2025₹45.49-4.99%₹45.50₹49.50₹45.498.7K
Jul 18, 2025₹47.88+4.93%₹47.91₹47.91₹47.7035.3K
Jul 17, 2025₹45.63+4.99%₹41.29₹45.63₹41.2935.6K
Jul 16, 2025₹43.46-4.98%₹43.46₹43.46₹43.464.9K
Jul 15, 2025₹45.74-4.99%₹45.74₹45.74₹45.743.7K
Jul 14, 2025₹48.14-4.99%₹48.20₹48.20₹48.144.3K
Jul 11, 2025₹50.67-1.99%₹50.67₹50.67₹50.67127
Jul 10, 2025₹51.70-1.99%₹51.70₹51.70₹51.7022
Jul 9, 2025₹52.75-1.99%₹52.75₹52.75₹52.75252
Jul 8, 2025₹53.82-1.99%₹53.82₹53.82₹53.82852
Jul 7, 2025₹54.91-2.00%₹54.91₹54.91₹54.91186
Jul 4, 2025₹56.03-1.99%₹56.03₹56.03₹56.032.4K
Jul 3, 2025₹57.17-1.99%₹57.17₹57.17₹57.176
Jul 2, 2025₹58.33-2.00%₹58.33₹58.33₹58.33271
Jul 1, 2025₹59.52-1.99%₹59.52₹59.52₹59.5216
Jun 30, 2025₹60.73-1.99%₹60.73₹60.73₹60.73474
Jun 27, 2025₹61.96-1.51%₹61.66₹61.96₹61.66390
Jun 26, 2025₹62.91-1.99%₹65.47₹65.47₹62.9116.1K
Jun 25, 2025₹64.19+1.99%₹64.19₹64.19₹64.192.6K
Jun 24, 2025₹62.94+1.99%₹62.94₹62.94₹62.943.2K
Jun 23, 2025₹61.71+2.00%₹61.71₹61.71₹61.711.8K
Jun 20, 2025₹60.50+1.99%₹60.50₹60.50₹60.202.2K
Jun 19, 2025₹59.32+1.99%₹59.32₹59.32₹58.135.0K
Jun 18, 2025₹58.16+2.00%₹58.16₹58.16₹58.164.6K
Jun 17, 2025₹57.02+1.99%₹57.02₹57.02₹57.0222.1K
Jun 16, 2025₹55.91+1.99%₹55.91₹55.91₹55.912.4K
Jun 13, 2025₹54.82+1.99%₹54.82₹54.82₹54.822.6K
Jun 12, 2025₹53.75+1.99%₹53.75₹53.75₹53.75447
Jun 11, 2025₹52.70+1.99%₹52.70₹52.70₹52.70363
Jun 10, 2025₹51.67+1.99%₹51.67₹51.67₹51.67315
Jun 9, 2025₹50.66+1.99%₹50.66₹50.66₹50.661.0K
Jun 6, 2025₹49.67+1.99%₹49.67₹49.67₹49.668.9K
Jun 5, 2025₹48.70+4.98%₹48.70₹48.70₹48.70528
Jun 4, 2025₹46.39+4.98%₹46.39₹46.39₹46.392.4K
Jun 3, 2025₹44.19+4.99%₹44.09₹44.19₹44.09861
Jun 2, 2025₹42.09+4.99%₹42.09₹42.09₹42.097.1K
May 30, 2025₹40.09+4.98%₹40.00₹40.09₹40.003.2K
DateCloseChange %OpenHighLowVolume
Aug 18, 2025₹40.41+1.89%₹39.66₹41.40₹37.3011.4K
Aug 11, 2025₹39.66+4.37%₹39.86₹41.50₹37.506.9K
Aug 4, 2025₹38.00-7.34%₹38.96₹44.69₹38.0013.8K
Jul 28, 2025₹41.01-6.84%₹43.80₹46.45₹40.0512.0K
Jul 21, 2025₹44.02-8.06%₹45.50₹49.50₹41.0631.6K
Jul 14, 2025₹47.88-5.51%₹48.20₹48.20₹41.2983.8K
Jul 7, 2025₹50.67-9.57%₹54.91₹54.91₹50.671.4K
Jun 30, 2025₹56.03-9.57%₹60.73₹60.73₹56.033.2K
Jun 23, 2025₹61.96+2.41%₹61.71₹65.47₹61.6624.1K
Jun 16, 2025₹60.50+10.36%₹55.91₹60.50₹55.9136.3K
Jun 9, 2025₹54.82+10.37%₹50.66₹54.82₹50.664.7K
Jun 2, 2025₹49.67+23.90%₹42.09₹49.67₹42.0919.8K
May 26, 2025₹40.09-0.52%₹38.50₹41.91₹35.6019.2K
May 19, 2025₹40.30-4.95%₹42.61₹42.61₹39.002.4K
May 12, 2025₹42.40+11.49%₹39.00₹42.50₹36.507.6K
May 5, 2025₹38.03-7.24%₹40.80₹40.80₹38.001.4K
Apr 28, 2025₹41.00-1.96%₹41.82₹41.82₹41.00629
Apr 21, 2025₹41.82+4.81%₹38.25₹43.00₹38.252.6K
Apr 14, 2025₹39.90+3.10%₹36.77₹39.90₹36.772.7K
Apr 7, 2025₹38.70+3.06%₹35.68₹38.80₹35.68889
Mar 31, 2025₹37.55+1.51%₹38.00₹38.00₹35.304.5K
Mar 24, 2025₹36.99-13.98%₹43.21₹45.00₹35.5022.3K
Mar 17, 2025₹43.00-1.67%₹45.88₹47.75₹43.007.8K
Mar 10, 2025₹43.73+11.44%₹41.20₹44.06₹39.053.2K
Mar 3, 2025₹39.24-0.28%₹38.00₹39.25₹35.0519.8K
Feb 24, 2025₹39.35-2.65%₹42.44₹42.44₹38.357.2K
Feb 17, 2025₹40.42-13.17%₹46.55₹46.55₹40.011.9K
Feb 10, 2025₹46.55-7.09%₹50.10₹51.80₹46.554.1K
Feb 3, 2025₹50.10-5.11%₹55.39₹55.39₹50.054.3K
Jan 27, 2025₹52.80+0.98%₹52.60₹54.90₹50.5012.1K
Jan 20, 2025₹52.29-2.99%₹52.82₹57.89₹52.006.0K
Jan 13, 2025₹53.90-1.48%₹53.65₹56.00₹50.0010.2K
Jan 6, 2025₹54.71-4.98%₹58.20₹59.00₹53.207.3K
Dec 30, 2024₹57.58-5.64%₹58.11₹60.80₹56.218.7K
Dec 23, 2024₹61.02-10.79%₹65.05₹69.95₹60.9411.8K
Dec 16, 2024₹68.40+21.71%₹57.70₹76.99₹55.60101.0K
Dec 9, 2024₹56.20-5.05%₹64.00₹64.00₹55.0010.7K
Dec 2, 2024₹59.19+5.79%₹55.90₹59.90₹53.6023.3K
Nov 25, 2024₹55.95+0.20%₹55.84₹58.90₹53.1528.4K
Nov 18, 2024₹55.84+0.59%₹53.06₹56.80₹53.067.6K
Nov 11, 2024₹55.51-1.82%₹56.04₹58.58₹54.236.5K
Nov 4, 2024₹56.54-4.15%₹59.00₹59.00₹56.0119.8K
Oct 28, 2024₹58.99+2.52%₹57.00₹59.50₹52.4524.1K
Oct 21, 2024₹57.54-5.17%₹60.50₹61.94₹57.0314.2K
Oct 14, 2024₹60.68-1.37%₹64.45₹64.50₹58.5819.0K
Oct 7, 2024₹61.52-7.49%₹68.50₹68.50₹57.215.9K
Sep 30, 2024₹66.50+1.29%₹66.30₹66.90₹62.856.2K
Sep 23, 2024₹65.65-0.42%₹68.50₹68.50₹63.009.0K
Sep 16, 2024₹65.93+1.04%₹68.50₹68.95₹61.999.1K
Sep 9, 2024₹65.25-5.43%₹71.00₹72.45₹64.0614.7K
Sep 2, 2024₹69.00+1.07%₹71.68₹79.00₹66.0026.4K
Aug 26, 2024₹68.27-2.47%₹70.00₹70.00₹64.208.3K
Aug 19, 2024₹70.00+3.24%₹67.80₹71.56₹65.0013.8K
Aug 12, 2024₹67.80+4.00%₹66.49₹68.23₹62.609.9K
Aug 5, 2024₹65.19-1.33%₹67.39₹68.40₹59.9011.4K
Jul 29, 2024₹66.07-5.64%₹70.05₹71.97₹64.4811.4K
Jul 22, 2024₹70.02+3.17%₹64.48₹74.02₹63.7046.6K
Jul 15, 2024₹67.87-17.48%₹85.92₹85.92₹67.8754.7K
Jul 8, 2024₹82.25+37.13%₹62.68₹82.25₹60.00100.8K
Jul 1, 2024₹59.98+10.24%₹54.41₹62.00₹53.3566.1K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹40.41-3.79%₹41.20₹44.69₹37.3033.9K
Jul 1, 2025₹42.00-30.84%₹59.52₹59.52₹41.06129.8K
Jun 1, 2025₹60.73+51.48%₹42.09₹65.47₹42.0985.4K
May 1, 2025₹40.09-2.22%₹41.00₹42.61₹35.6031.1K
Apr 1, 2025₹41.00+10.84%₹38.00₹43.00₹35.3010.9K
Mar 1, 2025₹36.99-6.00%₹38.00₹47.75₹35.0553.2K
Feb 1, 2025₹39.35-23.26%₹52.90₹55.39₹38.3517.6K
Jan 1, 2025₹51.28-11.10%₹57.68₹60.80₹50.0039.7K
Dec 1, 2024₹57.68+3.09%₹55.90₹76.99₹53.60151.3K
Nov 1, 2024₹55.95-0.87%₹58.98₹59.00₹53.0662.3K
Oct 1, 2024₹56.44-10.41%₹64.26₹68.50₹52.4568.1K
Sep 1, 2024₹63.00-7.72%₹71.68₹79.00₹61.9960.6K
Aug 1, 2024₹68.27+0.62%₹68.10₹71.56₹59.9049.4K
Jul 1, 2024₹67.85+24.70%₹54.41₹85.92₹53.35273.5K
Jun 1, 2024₹54.41+9.04%₹51.95₹59.99₹45.20276.2K
May 1, 2024₹49.90+0.77%₹50.50₹52.93₹44.16215.0K
Apr 1, 2024₹49.52+30.32%₹37.51₹52.49₹37.51217.0K
Mar 1, 2024₹38.00-20.65%₹45.50₹46.90₹35.40112.0K
Feb 1, 2024₹47.89+26.36%₹38.66₹52.50₹35.51409.2K
Jan 1, 2024₹37.90+0.96%₹38.47₹38.47₹35.51146.4K
Dec 1, 2023₹37.54-8.30%₹40.05₹41.50₹35.74163.5K
Nov 1, 2023₹40.94+1.71%₹41.00₹44.54₹37.71162.4K
Oct 1, 2023₹40.25+13.38%₹35.50₹48.33₹32.35235.0K
Sep 1, 2023₹35.50-0.62%₹35.72₹37.50₹34.00169.0K
Aug 1, 2023₹35.72-0.22%₹35.60₹36.19₹34.0094.0K
Jul 1, 2023₹35.80+3.17%₹36.38₹36.38₹33.5077.8K
Jun 1, 2023₹34.70+3.12%₹32.98₹36.50₹32.05125.2K
May 1, 2023₹33.65-6.48%₹35.98₹36.98₹32.12106.0K
Apr 1, 2023₹35.98+7.02%₹35.10₹38.91₹32.1094.9K
Mar 1, 2023₹33.62+6.39%₹31.00₹42.31₹30.55142.8K
Feb 1, 2023₹31.60-37.43%₹48.15₹53.00₹30.45281.8K
Jan 1, 2023₹50.50-31.20%₹69.75₹69.75₹44.15324.4K
Dec 1, 2022₹73.40+208.40%₹24.80₹94.55₹23.801.2M
Nov 1, 2022₹23.80-4.42%₹25.85₹26.50₹21.8560.9K
Oct 1, 2022₹24.90-0.60%₹25.40₹27.95₹22.5032.7K
Sep 1, 2022₹25.05-3.47%₹26.00₹30.65₹22.2588.9K
Aug 1, 2022₹25.95+9.73%₹23.20₹32.35₹22.15173.5K
Jul 1, 2022₹23.65-8.33%₹24.30₹25.95₹21.0550.3K
Jun 1, 2022₹25.80-1.90%₹27.00₹30.70₹21.0563.9K
May 1, 2022₹26.30-7.23%₹28.90₹30.85₹23.1555.9K
Apr 1, 2022₹28.35-2.74%₹30.20₹36.20₹27.30250.2K
Mar 1, 2022₹29.15+2.10%₹27.70₹34.75₹26.2594.4K
Feb 1, 2022₹28.55-5.46%₹31.20₹32.80₹27.0073.0K
Jan 1, 2022₹30.20+25.83%₹23.65₹39.15₹22.85334.0K
Dec 1, 2021₹24.00+18.52%₹19.85₹25.95₹18.60119.4K
Nov 1, 2021₹20.25-2.17%₹20.70₹22.40₹19.1056.4K
Oct 1, 2021₹20.70-11.54%₹24.00₹26.60₹20.35108.8K
Sep 1, 2021₹23.40-7.51%₹24.80₹26.55₹21.4087.3K
Aug 1, 2021₹25.30-29.33%₹34.10₹37.45₹20.70131.0K
Jul 1, 2021₹35.80+50.10%₹24.30₹42.05₹24.30267.4K
Jun 1, 2021₹23.85+50.28%₹16.15₹23.85₹16.15266.8K
May 1, 2021₹15.87+136.16%₹6.72₹15.87₹6.05146.4K
Apr 1, 2021₹6.72+12.00%₹6.00₹6.98₹5.3641.7K
Mar 1, 2021₹6.00-1.48%₹6.21₹6.67₹5.7524.3K
Feb 1, 2021₹6.09-18.80%₹7.50₹7.50₹5.429.8K
Jan 1, 2021₹7.50-10.39%₹8.50₹8.85₹6.7616.5K
Dec 1, 2020₹8.37+21.66%₹6.88₹9.28₹5.9336.8K
Nov 1, 2020₹6.88-16.10%₹8.20₹8.20₹6.545.4K
Oct 1, 2020₹8.20+1.36%₹7.69₹8.38₹6.954.7K
Sep 1, 2020₹8.09+10.52%₹6.98₹8.40₹6.958.2K
DateCloseChange %OpenHighLowVolume
2025₹40.41-29.94%₹57.68₹65.47₹35.05401.6K
2024₹57.68+53.65%₹38.47₹85.92₹35.402.0M
2023₹37.54-48.86%₹69.75₹69.75₹30.452.0M
2022₹73.40+205.83%₹23.65₹94.55₹21.052.5M
2021₹24.00+186.74%₹8.50₹42.05₹5.361.3M
2020₹8.37+19.74%₹6.99₹9.28₹3.34145.7K
2019₹6.99-19.75%₹9.00₹10.89₹6.997.7K
2018₹8.71+23.20%₹7.00₹9.85₹6.0850.5K
2017₹7.07-38.79%₹11.70₹14.90₹7.00256.0K
2016₹11.55+44.38%₹8.00₹17.90₹7.60326.5K
2015₹8.00+6.95%₹7.48₹8.43₹4.1618.9K
2014₹7.48-34.50%₹11.42₹11.42₹6.2446.8K
2013₹11.42+32.79%₹8.60₹12.65₹6.3619.5K
2012₹8.60+32.51%₹6.20₹12.60₹6.2025.6K
2011₹6.49-50.72%₹13.19₹15.22₹5.9062.5K
2010₹13.17-19.84%₹16.43₹29.95₹11.20781.1K
2009₹16.43+162.88%₹6.25₹17.90₹6.232.5M
2008₹6.25-70.05%₹21.90₹29.15₹5.952.4M
2007₹20.87+26.10%₹16.55₹20.87₹7.864.0M
2006₹16.55+200.91%₹5.50₹34.35₹4.35698.9K
2005₹5.500.00%₹5.50₹5.50₹5.50N/A
2004₹5.500.00%₹5.50₹5.50₹5.50N/A
2003₹5.500.00%₹5.50₹5.50₹5.50N/A
2002₹5.500.00%₹5.50₹5.50₹5.50N/A
2001₹5.500.00%₹5.50₹5.50₹5.50N/A
2000₹5.500.00%₹10.80₹10.80₹5.5015.5K

How Sbec Sugar Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Sbec Sugar Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sbec Sugar-42.27%54.83%424.81%573.50%216.94%634.73%
Balrampur Chini1.48%63.22%268.56%1,321.22%575.81%540.30%
Triveni Engineering-24.76%41.10%355.61%1,378.00%528.26%861.72%
Bannari Amman Sugars17.84%33.65%186.75%481.52%340.92%386.88%
Dalmia Bharat Sugar-16.59%3.20%151.90%1,513.86%73.15%230.13%
Bajaj Hindusthan-47.85%116.48%262.02%73.01%-78.16%-86.79%
NIFTY 50 | Market0.63%42.27%114.47%212.18%361.86%416.39%
Nifty FMCG | Sector-11.86%30.67%78.82%177.02%579.06%579.06%

Calculate Your Sbec Sugar Investment Returns

Long-Term Investment Performance Analysis

Sbec Sugar stock price in Aug 2015 was ₹6.00, A ₹1,000.00 lump sum investment in Sbec Sugar made 10 years ago would be worth approximately ₹6,735.00 today, representing a exceptional return of 573.50%. This translates to an annualized return (CAGR) of 20.98%.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹6,735.00
Total Return 573.50%
Annual Return (CAGR) 20.98%
Shares Owned 166.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sbec Sugar has delivered a total return of -42.3%.

  • 52-Week High reached INR79.00 on September 4, 2024.
  • 52-Week Low touched INR35.05 on March 5, 2025.
  • Current Price trading at INR40.41 as of August 23, 2025.

Over the past 5 years, investing INR10,000.00 in Sbec Sugar (sbecsug) would have grown to approximately INR52,481.00 as of August 23, 2025, representing a total return of 424.8%.

This represents a compound annual growth rate (CAGR) of 39.3% over the 5-year period.

Sbec Sugar (sbecsug) has delivered an annualized return of 21.0% over the past 10 years.

To illustrate: INR10,000.00 invested in Sbec Sugar would have grown to INR67,350.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Sbec Sugar (sbecsug) has achieved its strongest performance over the 10 years period, delivering a total return of 573.5%.

Sbec Sugar (sbecsug) shows the following performance across different time periods:

Positive Returns: 3 years (+54.8%), 5 years (+424.8%), 10 years (+573.5%)

Negative Returns: 12 months (-42.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.