Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 93.84
-0.36 (-0.38%)
At close: Sep 10, 2025
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 89.15 | 97.50 | 89.00 | 89.62 | 89.62 | -3.63% | 304 |
| Sep 11, 2025 | 94.77 | 94.77 | 93.00 | 93.00 | 93.00 | -0.90% | 31 |
| Sep 10, 2025 | 94.20 | 94.20 | 89.49 | 93.84 | 93.84 | -0.38% | 955 |
| Sep 9, 2025 | 94.39 | 94.39 | 91.70 | 94.20 | 94.20 | 4.78% | 312 |
| Sep 8, 2025 | 83.19 | 91.00 | 83.19 | 89.90 | 89.90 | 2.67% | 749 |
| Sep 5, 2025 | 91.69 | 91.69 | 87.55 | 87.56 | 87.56 | -4.98% | 454 |
| Sep 4, 2025 | 96.52 | 96.52 | 92.15 | 92.15 | 92.15 | -5.00% | 273 |
| Sep 3, 2025 | 97.00 | 101.80 | 97.00 | 97.00 | 97.00 | - | 1,546 |
| Sep 2, 2025 | 92.00 | 101.00 | 91.68 | 97.00 | 97.00 | 0.52% | 339 |
| Sep 1, 2025 | 92.00 | 96.60 | 91.54 | 96.50 | 96.50 | 4.89% | 1,232 |
| Aug 29, 2025 | 93.15 | 93.15 | 92.00 | 92.00 | 92.00 | -1.60% | 94 |
| Aug 28, 2025 | 93.15 | 93.50 | 93.15 | 93.50 | 93.50 | - | 19 |
| Aug 26, 2025 | 93.30 | 96.00 | 93.30 | 93.50 | 93.50 | -4.79% | 319 |
| Aug 25, 2025 | 94.50 | 98.25 | 93.35 | 98.20 | 98.20 | -0.05% | 449 |
| Aug 22, 2025 | 100.95 | 103.80 | 94.05 | 98.25 | 98.25 | -0.71% | 997 |
| Aug 21, 2025 | 94.45 | 99.10 | 94.40 | 98.95 | 98.95 | 4.82% | 184 |
| Aug 20, 2025 | 93.10 | 102.90 | 93.10 | 94.40 | 94.40 | -3.67% | 950 |
| Aug 19, 2025 | 98.00 | 98.95 | 98.00 | 98.00 | 98.00 | -4.99% | 1,917 |
| Aug 18, 2025 | 112.95 | 112.95 | 103.10 | 103.15 | 103.15 | -4.93% | 362 |
| Aug 14, 2025 | 108.10 | 112.95 | 107.00 | 108.50 | 108.50 | 0.37% | 1,432 |
| Aug 13, 2025 | 111.75 | 111.75 | 104.10 | 108.10 | 108.10 | -1.32% | 1,645 |
| Aug 12, 2025 | 109.45 | 109.55 | 104.55 | 109.55 | 109.55 | 4.98% | 2,528 |
| Aug 11, 2025 | 104.00 | 104.35 | 104.00 | 104.35 | 104.35 | 4.98% | 2,565 |
| Aug 8, 2025 | 92.85 | 99.40 | 92.85 | 99.40 | 99.40 | 4.96% | 292 |
| Aug 7, 2025 | 97.70 | 97.70 | 92.85 | 94.70 | 94.70 | -3.07% | 1,017 |
| Aug 6, 2025 | 101.00 | 101.00 | 96.55 | 97.70 | 97.70 | 1.19% | 691 |
| Aug 5, 2025 | 95.95 | 101.60 | 95.95 | 96.55 | 96.55 | -4.41% | 2,391 |
| Aug 4, 2025 | 105.90 | 108.90 | 101.00 | 101.00 | 101.00 | -4.13% | 709 |
| Aug 1, 2025 | 105.80 | 107.80 | 100.60 | 105.35 | 105.35 | -0.47% | 2,330 |
| Jul 31, 2025 | 111.15 | 111.15 | 105.60 | 105.85 | 105.85 | -4.77% | 986 |
| Jul 30, 2025 | 116.95 | 119.90 | 111.15 | 111.15 | 111.15 | -4.96% | 4,967 |
| Jul 29, 2025 | 116.90 | 120.30 | 111.10 | 116.95 | 116.95 | 0.04% | 6,017 |
| Jul 28, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 4.98% | 5,520 |
| Jul 25, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 1.97% | 1,785 |
| Jul 24, 2025 | 105.00 | 109.20 | 105.00 | 109.20 | 109.20 | 1.96% | 5,365 |
| Jul 23, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -1.97% | 6 |
| Jul 22, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -1.97% | 305 |
| Jul 21, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.98% | 184 |
| Jul 18, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.98% | 1,172 |
| Jul 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.98% | 3,661 |
| Jul 16, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.97% | 866 |
| Jul 15, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 1.97% | 335 |
| Jul 14, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.96% | 332 |
| Jul 11, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 2.00% | 190 |
| Jul 10, 2025 | 105.20 | 105.20 | 104.70 | 105.20 | 105.20 | 1.99% | 1,441 |
| Jul 9, 2025 | 103.15 | 103.15 | 101.10 | 103.15 | 103.15 | - | 4,827 |
| Jul 8, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -2.00% | 273 |
| Jul 7, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -1.96% | 211 |
| Jul 4, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -1.96% | 301 |
| Jul 3, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.97% | 382 |