Sarbottam Cement Limited

SARBTM

Manufacturing And ProcessingListedWebsite

Rs817▼ -2.9 (0.35%)

As of Sep 29, 2026 · 02:59

EPS 21.20

P/E Ratio 38.54

Book Value 199.82

PBV 4.09

1Y Yield -5.66%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	810	819.9	805	817	-2.9	▼ 0.35%	20,425
Sep 28, 2026	820	834	810	819.9	-5.8	▼ 0.7%	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	▲ 0.5%	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	▲ 1.8%	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%	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%	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%	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%	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	▼ 0.1%	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	▼ 0.6%	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	▲ 0.3%	8,753
Apr 24, 2026	840.1	855	836	841	-7	▼ 0.83%	9,652
Apr 23, 2026	860	861	840.3	848	-12	▼ 1.4%	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%	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	▲ 1.6%	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%	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%	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	▼ 0.8%	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%	9,700
Dec 22, 2025	871.3	880	861	869	-15	▼ 1.7%	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	▲ 0.5%	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%	138,410
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	▲ 1.7%	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%	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%	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