Som Distilleries & Breweries Limited (BOM:507514)
India · Delayed Price · Currency is INR 111.60
0.00 (0.00%)
At close: Dec 4, 2025
BOM:507514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.95 | 111.00 | 108.30 | 108.75 | 108.75 | -2.55% | 18,319 |
| Dec 4, 2025 | 112.00 | 113.80 | 111.00 | 111.60 | 111.60 | - | 20,430 |
| Dec 3, 2025 | 114.25 | 114.25 | 111.00 | 111.60 | 111.60 | -1.46% | 12,845 |
| Dec 2, 2025 | 112.00 | 114.85 | 111.40 | 113.25 | 113.25 | -0.48% | 14,248 |
| Dec 1, 2025 | 115.00 | 117.20 | 113.50 | 113.80 | 113.80 | -2.15% | 20,775 |
| Nov 28, 2025 | 118.85 | 118.85 | 116.00 | 116.30 | 116.30 | -1.40% | 21,319 |
| Nov 27, 2025 | 115.10 | 118.85 | 115.10 | 117.95 | 117.95 | 1.42% | 23,762 |
| Nov 26, 2025 | 118.75 | 118.75 | 116.05 | 116.30 | 116.30 | -0.56% | 20,930 |
| Nov 25, 2025 | 117.50 | 118.00 | 113.85 | 116.95 | 116.95 | 3.18% | 30,616 |
| Nov 24, 2025 | 116.55 | 117.80 | 112.75 | 113.35 | 113.35 | -2.33% | 31,805 |
| Nov 21, 2025 | 119.00 | 119.55 | 115.40 | 116.05 | 116.05 | -2.93% | 44,377 |
| Nov 20, 2025 | 121.85 | 122.60 | 118.80 | 119.55 | 119.55 | -1.89% | 18,004 |
| Nov 19, 2025 | 121.00 | 122.70 | 120.10 | 121.85 | 121.85 | 0.58% | 27,163 |
| Nov 18, 2025 | 121.05 | 122.75 | 120.90 | 121.15 | 121.15 | -0.41% | 28,882 |
| Nov 17, 2025 | 121.65 | 122.95 | 120.50 | 121.65 | 121.65 | 0.08% | 36,927 |
| Nov 14, 2025 | 121.05 | 123.50 | 118.80 | 121.55 | 121.55 | -4.03% | 81,352 |
| Nov 13, 2025 | 129.90 | 130.75 | 126.00 | 126.65 | 126.65 | -1.86% | 26,121 |
| Nov 12, 2025 | 121.50 | 129.65 | 121.50 | 129.05 | 129.05 | 4.62% | 42,125 |
| Nov 11, 2025 | 125.00 | 125.35 | 122.85 | 123.35 | 123.35 | -1.52% | 24,007 |
| Nov 10, 2025 | 125.60 | 126.90 | 124.75 | 125.25 | 125.25 | -1.65% | 37,437 |
| Nov 7, 2025 | 126.15 | 128.40 | 124.70 | 127.35 | 127.35 | 0.63% | 25,413 |
| Nov 6, 2025 | 130.55 | 130.55 | 125.80 | 126.55 | 126.55 | -2.84% | 67,719 |
| Nov 4, 2025 | 132.25 | 132.25 | 129.50 | 130.25 | 130.25 | -1.36% | 17,988 |
| Nov 3, 2025 | 129.10 | 132.60 | 129.10 | 132.05 | 132.05 | 1.81% | 27,597 |
| Oct 31, 2025 | 133.00 | 133.65 | 129.45 | 129.70 | 129.70 | -2.33% | 57,504 |
| Oct 30, 2025 | 128.40 | 134.95 | 128.40 | 132.80 | 132.80 | 2.71% | 99,274 |
| Oct 29, 2025 | 128.10 | 129.85 | 127.70 | 129.30 | 129.30 | 1.13% | 97,560 |
| Oct 28, 2025 | 129.50 | 130.05 | 127.15 | 127.85 | 127.85 | -0.20% | 26,792 |
| Oct 27, 2025 | 133.20 | 133.90 | 127.85 | 128.10 | 128.10 | -2.33% | 38,930 |
| Oct 24, 2025 | 128.15 | 131.50 | 128.15 | 131.15 | 131.15 | 1.47% | 26,123 |
| Oct 23, 2025 | 131.00 | 132.30 | 129.00 | 129.25 | 129.25 | -2.12% | 35,524 |
| Oct 21, 2025 | 131.40 | 132.70 | 131.10 | 132.05 | 132.05 | 0.49% | 17,748 |
| Oct 20, 2025 | 135.30 | 135.30 | 130.30 | 131.40 | 131.40 | -1.17% | 40,950 |
| Oct 17, 2025 | 127.90 | 135.95 | 127.80 | 132.95 | 132.95 | 3.95% | 105,889 |
| Oct 16, 2025 | 124.95 | 129.95 | 124.45 | 127.90 | 127.90 | 3.23% | 65,204 |
| Oct 15, 2025 | 123.20 | 125.00 | 123.20 | 123.90 | 123.90 | 0.45% | 22,598 |
| Oct 14, 2025 | 124.70 | 125.85 | 123.05 | 123.35 | 123.35 | -1.04% | 26,837 |
| Oct 13, 2025 | 126.05 | 126.50 | 124.05 | 124.65 | 124.65 | -1.27% | 84,515 |
| Oct 10, 2025 | 127.05 | 127.80 | 125.80 | 126.25 | 126.25 | -0.08% | 20,620 |
| Oct 9, 2025 | 124.20 | 127.50 | 123.30 | 126.35 | 126.35 | 1.90% | 86,389 |
| Oct 8, 2025 | 123.35 | 126.90 | 123.35 | 124.00 | 124.00 | -0.48% | 69,165 |
| Oct 7, 2025 | 123.30 | 125.70 | 123.30 | 124.60 | 124.60 | 1.14% | 41,742 |
| Oct 6, 2025 | 126.30 | 126.30 | 122.90 | 123.20 | 123.20 | -2.45% | 118,430 |
| Oct 3, 2025 | 126.60 | 127.15 | 124.55 | 126.30 | 126.30 | 1.24% | 111,658 |
| Oct 1, 2025 | 124.55 | 127.70 | 121.50 | 124.75 | 124.75 | 0.32% | 119,505 |
| Sep 30, 2025 | 131.95 | 131.95 | 123.70 | 124.35 | 124.35 | -3.38% | 166,810 |
| Sep 29, 2025 | 135.10 | 135.10 | 128.10 | 128.70 | 128.70 | -4.63% | 161,026 |
| Sep 26, 2025 | 135.00 | 136.05 | 133.90 | 134.95 | 134.95 | -1.24% | 48,322 |
| Sep 25, 2025 | 136.05 | 139.10 | 136.00 | 136.65 | 136.65 | -0.22% | 42,412 |
| Sep 24, 2025 | 141.10 | 141.15 | 136.55 | 136.95 | 136.95 | -2.80% | 80,578 |