Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 68.50
+0.18 (0.26%)
At close: Feb 12, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 68.35 | 68.80 | 63.20 | 68.50 | 68.50 | 0.26% | 1,802 |
| Feb 11, 2026 | 75.25 | 75.33 | 68.00 | 68.32 | 68.32 | -7.49% | 2,451 |
| Feb 10, 2026 | 69.00 | 74.00 | 69.00 | 73.85 | 73.85 | 7.03% | 3,561 |
| Feb 9, 2026 | 71.90 | 71.90 | 69.00 | 69.00 | 69.00 | -4.03% | 68 |
| Feb 6, 2026 | 72.00 | 72.00 | 69.61 | 71.90 | 71.90 | 8.40% | 486 |
| Feb 5, 2026 | 72.39 | 72.39 | 63.50 | 66.33 | 66.33 | -9.07% | 860 |
| Feb 4, 2026 | 71.00 | 74.80 | 67.50 | 72.95 | 72.95 | 7.28% | 3,897 |
| Feb 3, 2026 | 67.50 | 69.36 | 67.50 | 68.00 | 68.00 | 2.50% | 953 |
| Feb 2, 2026 | 71.60 | 71.64 | 66.10 | 66.34 | 66.34 | -7.86% | 615 |
| Feb 1, 2026 | 77.84 | 77.84 | 67.01 | 72.00 | 72.00 | 1.74% | 243 |
| Jan 30, 2026 | 64.15 | 70.77 | 64.13 | 70.77 | 70.77 | 9.99% | 3,072 |
| Jan 29, 2026 | 65.00 | 65.00 | 59.40 | 64.34 | 64.34 | 0.25% | 419 |
| Jan 28, 2026 | 64.00 | 64.88 | 58.99 | 64.18 | 64.18 | 8.80% | 1,203 |
| Jan 27, 2026 | 59.00 | 59.00 | 58.99 | 58.99 | 58.99 | -0.02% | 140 |
| Jan 23, 2026 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -1.67% | 109 |
| Jan 22, 2026 | 64.75 | 64.75 | 60.00 | 60.00 | 60.00 | 1.59% | 340 |
| Jan 21, 2026 | 61.97 | 61.97 | 57.45 | 59.06 | 59.06 | -4.74% | 1,747 |
| Jan 20, 2026 | 64.50 | 64.50 | 61.50 | 62.00 | 62.00 | -3.43% | 191 |
| Jan 19, 2026 | 63.01 | 64.50 | 63.01 | 64.20 | 64.20 | -4.19% | 1,236 |
| Jan 16, 2026 | 67.60 | 68.70 | 61.02 | 67.01 | 67.01 | -0.87% | 752 |
| Jan 14, 2026 | 63.30 | 69.00 | 63.00 | 67.60 | 67.60 | 6.74% | 2,418 |
| Jan 13, 2026 | 64.87 | 69.00 | 63.10 | 63.33 | 63.33 | -0.42% | 362 |
| Jan 12, 2026 | 67.00 | 72.99 | 63.60 | 63.60 | 63.60 | -4.83% | 926 |
| Jan 9, 2026 | 66.61 | 67.00 | 66.61 | 66.83 | 66.83 | -4.53% | 2,358 |
| Jan 8, 2026 | 74.85 | 74.85 | 68.80 | 70.00 | 70.00 | 1.76% | 290 |
| Jan 7, 2026 | 70.00 | 75.00 | 67.00 | 68.79 | 68.79 | 0.78% | 971 |
| Jan 6, 2026 | 68.20 | 70.88 | 66.47 | 68.26 | 68.26 | -5.19% | 4,397 |
| Jan 5, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.59% | 700 |
| Jan 2, 2026 | 74.67 | 74.67 | 73.00 | 73.16 | 73.16 | -2.02% | 837 |
| Jan 1, 2026 | 71.80 | 78.90 | 71.80 | 74.67 | 74.67 | 4.00% | 910 |
| Dec 31, 2025 | 71.80 | 71.80 | 71.45 | 71.80 | 71.80 | 1.58% | 153 |
| Dec 30, 2025 | 63.00 | 72.60 | 63.00 | 70.68 | 70.68 | 7.09% | 6,597 |
| Dec 29, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 869 |
| Dec 26, 2025 | 69.81 | 70.16 | 68.00 | 68.00 | 68.00 | -3.08% | 38 |
| Dec 24, 2025 | 67.07 | 74.85 | 67.07 | 70.16 | 70.16 | -2.28% | 225 |
| Dec 23, 2025 | 72.84 | 76.00 | 68.00 | 71.80 | 71.80 | -0.94% | 1,019 |
| Dec 22, 2025 | 71.00 | 72.50 | 70.00 | 72.48 | 72.48 | 5.36% | 319 |
| Dec 19, 2025 | 71.00 | 73.00 | 68.31 | 68.79 | 68.79 | -3.11% | 247 |
| Dec 18, 2025 | 71.80 | 71.80 | 67.20 | 71.00 | 71.00 | 3.18% | 182 |
| Dec 17, 2025 | 66.00 | 72.05 | 66.00 | 68.81 | 68.81 | -2.40% | 414 |
| Dec 16, 2025 | 70.95 | 70.95 | 70.00 | 70.50 | 70.50 | 1.35% | 50 |
| Dec 15, 2025 | 67.73 | 70.00 | 67.73 | 69.56 | 69.56 | 0.13% | 346 |
| Dec 12, 2025 | 67.50 | 73.98 | 67.50 | 69.47 | 69.47 | -3.15% | 834 |
| Dec 11, 2025 | 67.60 | 73.94 | 67.60 | 71.73 | 71.73 | -1.73% | 663 |
| Dec 10, 2025 | 68.00 | 72.99 | 68.00 | 72.99 | 72.99 | 2.90% | 230 |
| Dec 9, 2025 | 78.60 | 78.60 | 70.76 | 70.93 | 70.93 | -9.50% | 2,595 |
| Dec 8, 2025 | 70.00 | 79.20 | 70.00 | 78.38 | 78.38 | 8.86% | 3,574 |
| Dec 5, 2025 | 70.90 | 74.00 | 65.30 | 72.00 | 72.00 | 6.32% | 916 |
| Dec 4, 2025 | 67.67 | 70.96 | 67.67 | 67.72 | 67.72 | -0.43% | 502 |
| Dec 3, 2025 | 70.00 | 70.05 | 68.01 | 68.01 | 68.01 | -2.84% | 1,457 |