Sarbottam Cement LimitedPrice History

SARBTM

Manufacturing And Processing Listed Website ↗

Rs805 -11 ▼ 1.35%

As of Fri, Oct 02 · 02:59 PM

EPS

21.20

P/E Ratio

37.97

Book Value

199.82

PBV

4.03

1Y Yield

-7.04%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SARBTM price summary

Over the last year, Sarbottam Cement Limited (SARBTM) traded between Rs 750 (Jul 16, 2026) and Rs 942.4 (Mar 10, 2026). It last closed at Rs 805 on Oct 02, 2026, down 7.04% over the period. Average daily volume: 20,492 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	805	820	800	805	-11	▼ 1.35%	14,015
Oct 01, 2026	814	838.4	801.5	816	+2	▲ 0.25%	17,433
Sep 30, 2026	821	821	803	814	-3	▼ 0.37%	15,106
Sep 29, 2026	810	819.9	805	817	-2.9	▼ 0.35%	20,425
Sep 28, 2026	820	834	810	819.9	-5.8	▼ 0.70%	21,888
Sep 24, 2026	813	826.5	808	825.7	+13.6	▲ 1.67%	35,863
Sep 23, 2026	819	819	806.2	812.1	-6.9	▼ 0.84%	17,549
Sep 22, 2026	809	819	803	819	+4.1	▲ 0.50%	19,567
Sep 18, 2026	805	814.9	804	814.9	+9.9	▲ 1.23%	11,960
Sep 17, 2026	801	810.9	801	805	+5	▲ 0.63%	10,107
Sep 16, 2026	805	813.5	800	800	-7	▼ 0.87%	10,139
Sep 15, 2026	834	834.5	795.1	807	+12	▲ 1.51%	34,102
Sep 14, 2026	791	817	791	795	+0.5	▲ 0.06%	11,765
Sep 11, 2026	785	795	781	794.5	+10.4	▲ 1.33%	7,947
Sep 10, 2026	790	795	780	784.1	-12.3	▼ 1.54%	10,717
Sep 09, 2026	798	801.9	795.5	796.4	-0.6	▼ 0.08%	7,869
Sep 07, 2026	795	804	790.3	797	+2	▲ 0.25%	15,949
Sep 03, 2026	797	797	789	795	+1	▲ 0.13%	7,917
Sep 02, 2026	806.5	813.5	790	794	-6	▼ 0.75%	12,943
Sep 01, 2026	819	820	790.3	800	-13.9	▼ 1.71%	11,400
Aug 31, 2026	799.9	814	793.2	813.9	+20.9	▲ 2.64%	34,470
Aug 27, 2026	795.6	814.4	770.1	793	+14	▲ 1.80%	46,652
Aug 26, 2026	789.8	789.8	770	779	-1	▼ 0.13%	5,082
Aug 25, 2026	776.1	789	770.1	780	+5	▲ 0.65%	3,681
Aug 24, 2026	805	806	775	775	-4	▼ 0.51%	8,866
Aug 21, 2026	798	798	775.1	779	-9.6	▼ 1.22%	5,070
Aug 20, 2026	818.8	818.8	772	788.6	+8.7	▲ 1.12%	3,778
Aug 19, 2026	802.9	802.9	775	779.9	-2.2	▼ 0.28%	15,526
Aug 18, 2026	805	805	775.3	782.1	-10.9	▼ 1.37%	1,175
Aug 17, 2026	834.6	834.6	780	793	-1.9	▼ 0.24%	5,300
Aug 14, 2026	797.7	797.7	775	794.9	-2.8	▼ 0.35%	6,582
Aug 13, 2026	790	797.9	788	797.7	+2.8	▲ 0.35%	6,884
Aug 12, 2026	780	803.4	780	794.9	+6.9	▲ 0.88%	2,771
Aug 11, 2026	783	798.3	783	788	+8	▲ 1.03%	9,333
Aug 10, 2026	782	785	780	780	-5	▼ 0.64%	1,989
Aug 07, 2026	802	802	782	785	+2	▲ 0.26%	2,373
Aug 06, 2026	781	792	781	783	-5	▼ 0.63%	2,374
Aug 05, 2026	795	795	781.1	788	+3	▲ 0.38%	4,010
Aug 04, 2026	790.1	792	785	785	-10	▼ 1.26%	11,157
Aug 03, 2026	799	799	790	795	+4.9	▲ 0.62%	4,484
Jul 31, 2026	797	797	776	790.1	+0.1	▲ 0.01%	6,077
Jul 30, 2026	800	800	780.5	790	0	• 0.00%	2,268
Jul 29, 2026	791	805	780	790	-1	▼ 0.13%	9,288
Jul 28, 2026	793	803	780	791	-2	▼ 0.25%	7,566
Jul 27, 2026	794.1	815	787	793	-12	▼ 1.49%	8,689
Jul 24, 2026	795	810	795	805	+7	▲ 0.88%	4,017
Jul 23, 2026	808	808	783.8	798	+8	▲ 1.01%	5,592
Jul 22, 2026	814	815.9	790	790	-24	▼ 2.95%	25,694
Jul 21, 2026	813	819.5	811	814	+1	▲ 0.12%	8,330
Jul 20, 2026	800	814.5	800	813	+18	▲ 2.26%	4,981
Jul 17, 2026	779	795	779	795	+23	▲ 2.98%	5,780
Jul 16, 2026	780	787.8	750	772	-2.9	▼ 0.37%	15,491
Jul 15, 2026	775	784	770	774.9	0	• 0.00%	13,769
Jul 14, 2026	770.1	780	762	774.9	+2.9	▲ 0.38%	8,401
Jul 13, 2026	787	787	764	772	-21	▼ 2.65%	19,557
Jul 10, 2026	796	799	793	793	0	• 0.00%	7,314
Jul 09, 2026	805	805	782	793	-10.9	▼ 1.36%	9,174
Jul 08, 2026	801	810.9	795	803.9	-4.1	▼ 0.51%	11,845
Jul 07, 2026	804	813.8	802	808	+4.5	▲ 0.56%	4,377
Jul 06, 2026	818	818	801	803.5	-0.5	▼ 0.06%	10,113
Jul 03, 2026	810.1	817.9	804	804	-4.8	▼ 0.59%	5,595
Jul 02, 2026	810	810	805.1	808.8	-5.2	▼ 0.64%	2,378
Jul 01, 2026	816.8	818.9	808	814	+10	▲ 1.24%	3,806
Jun 30, 2026	810	810	801.3	804	-5	▼ 0.62%	6,172
Jun 29, 2026	811	812	802.5	809	-2	▼ 0.25%	2,280
Jun 26, 2026	830	830	799	811	-3	▼ 0.37%	19,562
Jun 25, 2026	830	830	813	814	-2.2	▼ 0.27%	12,481
Jun 24, 2026	820	828.2	810	816.2	-1.7	▼ 0.21%	8,690
Jun 23, 2026	835	835	810	817.9	-17.1	▼ 2.05%	34,982
Jun 22, 2026	820.1	839	820	835	+4	▲ 0.48%	9,509
Jun 19, 2026	831	835	831	831	-1	▼ 0.12%	4,118
Jun 18, 2026	844	844	830	832	0	• 0.00%	9,718
Jun 17, 2026	823	847.6	823	832	-1	▼ 0.12%	5,922
Jun 16, 2026	836	836	826	833	-2	▼ 0.24%	9,420
Jun 15, 2026	838	849	832.1	835	-2	▼ 0.24%	6,266
Jun 12, 2026	837.1	844	829.4	837	-7	▼ 0.83%	10,644
Jun 11, 2026	855	860	841	844	-11	▼ 1.29%	9,023
Jun 10, 2026	850	855	846	855	-5	▼ 0.58%	9,309
Jun 09, 2026	853	864	834	860	+7	▲ 0.82%	27,692
Jun 08, 2026	861	870	851	853	-12.2	▼ 1.41%	6,985
Jun 05, 2026	870	879.8	860	865.2	-4.8	▼ 0.55%	4,844
Jun 04, 2026	880	880	866.3	870	-5.3	▼ 0.61%	4,283
Jun 03, 2026	870	893	852.1	875.3	+10.3	▲ 1.19%	41,274
Jun 02, 2026	859	869.9	855	865	-3	▼ 0.35%	5,711
Jun 01, 2026	855.1	875	855.1	868	-1	▼ 0.12%	7,386
May 27, 2026	875	875	860	869	+3.9	▲ 0.45%	11,757
May 26, 2026	874.1	874.1	859	865.1	-0.9	▼ 0.10%	10,195
May 25, 2026	858.8	869.9	858.1	866	+11	▲ 1.29%	11,708
May 22, 2026	859.9	859.9	850	855	+2	▲ 0.23%	5,362
May 21, 2026	851	860	850	853	+1	▲ 0.12%	5,066
May 20, 2026	845	855	845	852	+12	▲ 1.43%	10,234
May 19, 2026	850	869	838	840	-12	▼ 1.41%	29,267
May 18, 2026	843.5	855	836	852	+8.5	▲ 1.01%	3,052
May 15, 2026	850	850	839	843.5	+4.5	▲ 0.54%	7,173
May 14, 2026	831	845	831	839	-6	▼ 0.71%	9,448
May 13, 2026	830.5	847	825	845	-4	▼ 0.47%	5,033
May 12, 2026	865	865	845	849	-11	▼ 1.28%	10,064
May 11, 2026	838	860	835	860	+22	▲ 2.63%	6,653
May 08, 2026	840	840	827	838	+8	▲ 0.96%	8,798
May 07, 2026	838.8	838.8	820	830	+0.1	▲ 0.01%	4,896
May 06, 2026	820	834.9	820	829.9	+9.9	▲ 1.21%	5,633
May 05, 2026	821	832	816	820	-2	▼ 0.24%	12,305
May 04, 2026	830	839.9	822	822	-5	▼ 0.60%	4,505
Apr 30, 2026	833	835	820	827	-6	▼ 0.72%	6,865
Apr 29, 2026	839.5	840.2	831	833	-6.5	▼ 0.77%	5,272
Apr 28, 2026	843.5	860	838	839.5	-4	▼ 0.47%	10,931
Apr 27, 2026	841	866.1	843	843.5	+2.5	▲ 0.30%	8,753
Apr 24, 2026	840.1	855	836	841	-7	▼ 0.83%	9,652
Apr 23, 2026	860	861	840.3	848	-12	▼ 1.40%	6,685
Apr 22, 2026	860	860	848	860	+2	▲ 0.23%	12,391
Apr 21, 2026	851.2	865.9	851.2	858	+1	▲ 0.12%	9,046
Apr 20, 2026	868	868	855	857	-11	▼ 1.27%	6,616
Apr 17, 2026	878	878	865.1	868	-10	▼ 1.14%	9,389
Apr 16, 2026	872.2	888	872.1	878	-10.9	▼ 1.23%	12,162
Apr 15, 2026	870	896.9	863	888.9	+26.4	▲ 3.06%	27,525
Apr 13, 2026	889.8	889.8	862.5	862.5	-17.5	▼ 1.99%	12,919
Apr 10, 2026	875	888	865.2	880	+5	▲ 0.57%	19,829
Apr 09, 2026	857	880	850	875	+17.5	▲ 2.04%	37,791
Apr 08, 2026	856	867	853.1	857.5	+5.5	▲ 0.65%	10,496
Apr 07, 2026	860	869	845	852	-3	▼ 0.35%	14,201
Apr 06, 2026	830	868	823.7	855	+17	▲ 2.03%	17,316
Apr 05, 2026	856.3	856.3	831	838	-18.3	▼ 2.14%	32,922
Apr 02, 2026	855	871	840	856.3	-15.6	▼ 1.79%	25,420
Apr 01, 2026	868.1	880	862	871.9	-12.9	▼ 1.46%	19,338
Mar 31, 2026	875	887.6	861	884.8	+12.8	▲ 1.47%	26,300
Mar 30, 2026	885	904.5	868.3	872	-17	▼ 1.91%	34,401
Mar 29, 2026	915.9	915.9	887.5	889	-9	▼ 1.00%	48,451
Mar 26, 2026	907	907	881	898	-8.9	▼ 0.98%	48,559
Mar 25, 2026	934	934	900.2	906.9	-16.1	▼ 1.74%	23,105
Mar 24, 2026	934.5	934.5	916.3	923	+1	▲ 0.11%	48,091
Mar 23, 2026	912	934	910	922	+4.2	▲ 0.46%	91,529
Mar 22, 2026	910	934	903	917.8	+13.8	▲ 1.53%	92,611
Mar 19, 2026	877	906	877	904	+15	▲ 1.69%	44,785
Mar 17, 2026	876.3	901	873	889	-1.3	▼ 0.15%	22,741
Mar 16, 2026	891	902	886.1	890.3	-11.8	▼ 1.31%	29,683
Mar 15, 2026	900	907	900	902.1	+0.1	▲ 0.01%	24,514
Mar 12, 2026	900	906	894	902	-5.1	▼ 0.56%	54,203
Mar 11, 2026	901	920	901	907.1	-3.9	▼ 0.43%	60,923
Mar 10, 2026	942.4	942.4	880	911	-13	▼ 1.41%	71,555
Mar 09, 2026	906.7	942	906.7	924	+35	▲ 3.94%	1,551
Mar 03, 2026	897.6	897.6	864	889	+9	▲ 1.02%	25,689
Mar 01, 2026	860	880	850	880	+13.9	▲ 1.60%	11,225
Feb 26, 2026	874.9	877	863	866.1	+3.1	▲ 0.36%	8,653
Feb 25, 2026	863	872	850.1	863	0	• 0.00%	19,176
Feb 24, 2026	864	865.9	858	863	-1.4	▼ 0.16%	12,124
Feb 23, 2026	855.8	865	851	864.4	+8.6	▲ 1.00%	8,594
Feb 22, 2026	851	863.9	851	855.8	-1.3	▼ 0.15%	21,478
Feb 17, 2026	870	870	856.8	857.1	-8.9	▼ 1.03%	40,019
Feb 16, 2026	870	874	863	866	-2	▼ 0.23%	11,620
Feb 12, 2026	863	870	862	868	+6.4	▲ 0.74%	24,076
Feb 11, 2026	879	879	861.6	861.6	-6.4	▼ 0.74%	29,651
Feb 10, 2026	861.5	872	859	868	+1.1	▲ 0.13%	17,607
Feb 09, 2026	885.9	885.9	861.6	866.9	-5.1	▼ 0.58%	6,653
Feb 08, 2026	879	890	872	872	-7	▼ 0.80%	18,393
Feb 05, 2026	865	879	863.1	879	+8	▲ 0.92%	11,588
Feb 04, 2026	866.9	877.9	862	871	+4.1	▲ 0.47%	21,563
Feb 03, 2026	870	874	854	866.9	+3.5	▲ 0.41%	45,042
Feb 02, 2026	863.1	890	863.1	863.4	-11.1	▼ 1.27%	37,022
Feb 01, 2026	888	888	863	874.5	-5.4	▼ 0.61%	35,687
Jan 29, 2026	880	885	873	879.9	-0.1	▼ 0.01%	16,284
Jan 28, 2026	894	894.5	871	880	+2.7	▲ 0.31%	33,397
Jan 27, 2026	895	900	877	877.3	-12.7	▼ 1.43%	28,165
Jan 26, 2026	900	905.9	887.5	890	-14	▼ 1.55%	26,267
Jan 25, 2026	885	904	884	904	+25.4	▲ 2.89%	64,106
Jan 22, 2026	881	890	878.2	878.6	-4	▼ 0.45%	40,636
Jan 21, 2026	911.8	911.8	881	882.6	-11.4	▼ 1.28%	30,795
Jan 20, 2026	896.6	900	880	894	+14	▲ 1.59%	66,106
Jan 18, 2026	876.1	885	875	880	+6	▲ 0.69%	32,902
Jan 14, 2026	875	884.4	867.1	874	-1.1	▼ 0.13%	33,701
Jan 13, 2026	880	888	873	875.1	-4.9	▼ 0.56%	20,838
Jan 12, 2026	892.9	893.1	875.3	880	+2.9	▲ 0.33%	15,154
Jan 08, 2026	881	890	875	877.1	-5.9	▼ 0.67%	21,397
Jan 07, 2026	906.7	906.7	881	883	-6	▼ 0.67%	12,484
Jan 06, 2026	905	905	885.1	889	-10	▼ 1.11%	26,235
Jan 05, 2026	897.6	904	880	899	+19	▲ 2.16%	66,720
Jan 04, 2026	880	892	872.1	880	+4.7	▲ 0.54%	11,510
Jan 01, 2026	900	906	875.2	875.3	-22.7	▼ 2.53%	27,665
Dec 31, 2025	907.8	907.8	893	898	+1.5	▲ 0.17%	26,238
Dec 29, 2025	900	905	890	896.5	-2.6	▼ 0.29%	23,593
Dec 28, 2025	878	899.1	871.1	899.1	+34.1	▲ 3.94%	33,723
Dec 24, 2025	854.2	870	854.2	865	-4	▼ 0.46%	6,176
Dec 23, 2025	855	870	853	869	0	• 0.00%	9,700
Dec 22, 2025	871.3	880	861	869	-15	▼ 1.70%	22,506
Dec 21, 2025	886.9	886.9	871	884	-3.4	▼ 0.38%	8,968
Dec 18, 2025	866.1	888	862.4	887.4	+4.4	▲ 0.50%	85,816
Dec 17, 2025	870.9	884	865	883	+16	▲ 1.85%	26,647
Dec 16, 2025	864	870	859	867	+5	▲ 0.58%	12,243
Dec 15, 2025	857.5	866.8	853	862	+4.5	▲ 0.52%	20,007
Dec 14, 2025	869	869	851.7	857.5	+2.5	▲ 0.29%	12,885
Dec 11, 2025	861	863	854	855	-7	▼ 0.81%	10,664
Dec 10, 2025	859.9	865	847	862	+2.1	▲ 0.24%	36,250
Dec 09, 2025	851.2	867.5	850	859.9	-4.7	▼ 0.54%	10,436
Dec 08, 2025	855.1	865	851.5	864.6	+4.6	▲ 0.53%	7,276
Dec 07, 2025	864	870	855.5	860	-20	▼ 2.27%	25,792
Dec 03, 2025	887	888	850	880	-2.8	▼ 0.32%	57,454
Dec 02, 2025	891.5	900	865	882.8	-5.2	▼ 0.59%	45,438
Dec 01, 2025	871	889	866.3	888	+8.1	▲ 0.92%	33,634
Nov 30, 2025	883	890	872	879.9	-34	▼ 3.72%	20,134
Nov 27, 2025	925	925	906	913.9	-9.6	▼ 1.04%	39,974
Nov 26, 2025	915	924.8	911.4	923.5	+1.6	▲ 0.17%	63,784
Nov 25, 2025	915.1	930	915	921.9	-0.1	▼ 0.01%	18,927
Nov 24, 2025	904	931	895	922	+22	▲ 2.44%	1,38,410
Nov 23, 2025	890.1	907	890	900	+13.9	▲ 1.57%	23,122
Nov 20, 2025	906	906	886	886.1	-13.9	▼ 1.54%	5,143
Nov 19, 2025	911	911	890	900	+4	▲ 0.45%	51,474
Nov 18, 2025	900	916	895	896	-3	▼ 0.33%	19,884
Nov 17, 2025	894	900	880	899	+15	▲ 1.70%	92,513
Nov 16, 2025	923.1	941	880	884	-21	▼ 2.32%	51,640
Nov 13, 2025	918	918	890	905	+5	▲ 0.56%	19,648
Nov 12, 2025	870.2	903	865	900	+30	▲ 3.45%	55,958
Nov 11, 2025	870	881	870	870	0	• 0.00%	9,156
Nov 10, 2025	879	880	867	870	-5	▼ 0.57%	4,693
Nov 09, 2025	885	886	870.2	875	-11	▼ 1.24%	14,889
Nov 06, 2025	875	900	875	886	+6	▲ 0.68%	29,608
Nov 05, 2025	880	880	867.7	880	+11	▲ 1.27%	7,166
Nov 04, 2025	885	891	869	869	-16	▼ 1.81%	19,973
Nov 03, 2025	885	899.9	879	885	0	• 0.00%	22,362
Nov 02, 2025	880	889.9	873	885	-5	▼ 0.56%	20,840
Oct 30, 2025	855	890	851	890	+36	▲ 4.22%	19,124
Oct 29, 2025	864	868	851	854	+3	▲ 0.35%	18,971
Oct 28, 2025	847.5	855	835	851	+17	▲ 2.04%	43,457
Oct 26, 2025	825	834	823	834	-2.1	▼ 0.25%	6,749
Oct 19, 2025	832	845	820	836.1	+4.1	▲ 0.49%	4,740
Oct 16, 2025	825	835	815	832	+2	▲ 0.24%	16,714
Oct 15, 2025	833	842	830	830	-11	▼ 1.31%	19,838
Oct 14, 2025	842.1	859	841	841	-13.9	▼ 1.63%	15,083
Oct 13, 2025	822	855	822	854.9	+19.9	▲ 2.38%	23,034
Oct 12, 2025	850.1	854	825	835	-25.9	▼ 3.01%	52,517
Oct 09, 2025	861	894	855	860.9	+15.9	▲ 1.88%	51,095
Oct 08, 2025	865	877	845	845	-21	▼ 2.42%	58,720
Oct 07, 2025	876	883.5	863	866	—	—	26,329

Sarbottam Cement LimitedPrice History

Price Chart

SARBTM price summary

Daily Prices · last 1 year

More Manufacturing And Processing companies