Som Distilleries & Breweries Limited (BOM:507514)
India · Delayed Price · Currency is INR 140.00
-0.20 (-0.14%)
At close: Aug 22, 2025
BOM:507514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 142.00 | 142.45 | 139.75 | 140.00 | 140.00 | -0.14% | 42,656 |
| Aug 21, 2025 | 139.95 | 142.45 | 139.85 | 140.20 | 140.20 | -0.07% | 69,507 |
| Aug 20, 2025 | 142.65 | 143.80 | 136.80 | 140.30 | 140.30 | -1.75% | 266,092 |
| Aug 19, 2025 | 142.80 | 143.50 | 137.55 | 142.80 | 142.80 | 3.70% | 49,364 |
| Aug 18, 2025 | 139.00 | 143.00 | 136.55 | 137.70 | 137.70 | -2.41% | 109,937 |
| Aug 14, 2025 | 143.60 | 144.65 | 140.30 | 141.10 | 141.10 | -0.84% | 50,267 |
| Aug 13, 2025 | 141.25 | 144.55 | 140.50 | 142.30 | 142.30 | 1.50% | 144,892 |
| Aug 12, 2025 | 155.55 | 155.55 | 138.50 | 140.20 | 140.20 | -7.28% | 229,935 |
| Aug 11, 2025 | 150.40 | 152.55 | 146.05 | 151.20 | 151.20 | 2.54% | 68,443 |
| Aug 8, 2025 | 151.10 | 152.45 | 147.00 | 147.45 | 147.45 | -2.12% | 52,816 |
| Aug 7, 2025 | 151.30 | 153.45 | 146.50 | 150.65 | 150.65 | -1.89% | 62,520 |
| Aug 6, 2025 | 153.00 | 155.40 | 149.95 | 153.55 | 153.55 | 0.52% | 78,922 |
| Aug 5, 2025 | 152.20 | 153.40 | 150.50 | 152.75 | 152.75 | 0.89% | 38,330 |
| Aug 4, 2025 | 146.35 | 152.30 | 146.10 | 151.40 | 151.40 | 2.96% | 131,456 |
| Aug 1, 2025 | 158.35 | 158.35 | 144.50 | 147.05 | 147.05 | -3.19% | 82,866 |
| Jul 31, 2025 | 152.90 | 156.50 | 149.80 | 151.90 | 151.90 | -1.24% | 96,109 |
| Jul 30, 2025 | 154.95 | 156.95 | 152.80 | 153.80 | 153.80 | -0.23% | 52,327 |
| Jul 29, 2025 | 150.05 | 155.00 | 150.05 | 154.15 | 154.15 | 0.69% | 114,169 |
| Jul 28, 2025 | 155.30 | 159.70 | 151.95 | 153.10 | 153.10 | -2.76% | 157,742 |
| Jul 25, 2025 | 165.85 | 166.60 | 156.10 | 157.45 | 157.45 | -4.11% | 229,011 |
| Jul 24, 2025 | 163.00 | 165.45 | 160.50 | 164.20 | 164.20 | 2.15% | 90,002 |
| Jul 23, 2025 | 161.35 | 162.05 | 158.00 | 160.75 | 160.75 | -0.37% | 68,370 |
| Jul 22, 2025 | 163.00 | 163.00 | 160.10 | 161.35 | 161.35 | -0.98% | 109,342 |
| Jul 21, 2025 | 160.35 | 164.35 | 159.55 | 162.95 | 162.95 | 1.65% | 179,874 |
| Jul 18, 2025 | 157.50 | 161.65 | 155.20 | 160.30 | 160.30 | 3.79% | 260,025 |
| Jul 17, 2025 | 155.60 | 157.35 | 154.20 | 154.45 | 154.45 | 0.68% | 76,315 |
| Jul 16, 2025 | 154.00 | 155.70 | 151.75 | 153.40 | 153.40 | -0.20% | 40,802 |
| Jul 15, 2025 | 152.80 | 156.50 | 152.80 | 153.70 | 153.70 | 0.59% | 49,510 |
| Jul 14, 2025 | 148.05 | 153.25 | 147.50 | 152.80 | 152.80 | 2.48% | 135,141 |
| Jul 11, 2025 | 152.15 | 153.85 | 147.95 | 149.10 | 149.10 | -2.00% | 69,881 |
| Jul 10, 2025 | 157.05 | 157.15 | 151.65 | 152.15 | 152.15 | -2.90% | 42,626 |
| Jul 9, 2025 | 152.65 | 157.60 | 152.65 | 156.70 | 156.70 | 1.72% | 56,676 |
| Jul 8, 2025 | 156.70 | 156.85 | 152.55 | 154.05 | 154.05 | -0.84% | 127,356 |
| Jul 7, 2025 | 157.80 | 158.70 | 154.30 | 155.35 | 155.35 | -0.77% | 41,425 |
| Jul 4, 2025 | 157.85 | 157.90 | 155.55 | 156.55 | 156.55 | -0.29% | 62,023 |
| Jul 3, 2025 | 158.85 | 159.90 | 155.10 | 157.00 | 157.00 | -0.03% | 152,760 |
| Jul 2, 2025 | 161.90 | 162.10 | 156.65 | 157.05 | 157.05 | -2.51% | 143,409 |
| Jul 1, 2025 | 162.15 | 166.35 | 159.25 | 161.10 | 161.10 | -0.28% | 187,701 |
| Jun 30, 2025 | 167.50 | 169.35 | 160.55 | 161.55 | 161.55 | -3.64% | 104,390 |
| Jun 27, 2025 | 169.10 | 173.15 | 167.00 | 167.65 | 167.65 | -0.83% | 181,364 |
| Jun 26, 2025 | 171.20 | 172.50 | 166.50 | 169.05 | 169.05 | -0.59% | 184,350 |
| Jun 25, 2025 | 161.75 | 172.00 | 161.75 | 170.05 | 170.05 | 4.84% | 534,258 |
| Jun 24, 2025 | 166.00 | 166.00 | 161.25 | 162.20 | 162.20 | -0.34% | 145,371 |
| Jun 23, 2025 | 159.55 | 164.15 | 158.65 | 162.75 | 162.75 | 0.87% | 84,789 |
| Jun 20, 2025 | 155.85 | 162.80 | 155.55 | 161.35 | 161.35 | 2.97% | 104,364 |
| Jun 19, 2025 | 158.40 | 163.90 | 153.00 | 156.70 | 156.70 | -1.94% | 115,543 |
| Jun 18, 2025 | 161.40 | 164.55 | 159.00 | 159.80 | 159.80 | -0.50% | 65,791 |
| Jun 17, 2025 | 161.60 | 167.90 | 159.95 | 160.60 | 160.60 | -0.28% | 341,905 |
| Jun 16, 2025 | 160.80 | 164.05 | 157.55 | 161.05 | 161.05 | -0.53% | 278,945 |
| Jun 13, 2025 | 154.45 | 165.00 | 154.45 | 161.90 | 161.90 | -0.64% | 372,186 |