Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 74.97
-2.53 (-3.26%)
At close: Oct 10, 2025
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 85.50 | 85.70 | 76.01 | 82.00 | 82.00 | 1.99% | 1,234 |
| Oct 13, 2025 | 75.00 | 81.10 | 70.00 | 80.40 | 80.40 | 7.24% | 2,613 |
| Oct 10, 2025 | 77.50 | 77.50 | 73.00 | 74.97 | 74.97 | -3.26% | 467 |
| Oct 9, 2025 | 75.00 | 79.99 | 75.00 | 77.50 | 77.50 | 1.97% | 1,425 |
| Oct 8, 2025 | 80.79 | 83.83 | 74.00 | 76.00 | 76.00 | -4.05% | 4,024 |
| Oct 7, 2025 | 88.80 | 88.80 | 79.15 | 79.21 | 79.21 | -2.75% | 2,032 |
| Oct 6, 2025 | 84.02 | 89.00 | 81.05 | 81.45 | 81.45 | -3.06% | 1,145 |
| Oct 3, 2025 | 85.66 | 90.00 | 80.00 | 84.02 | 84.02 | -4.63% | 3,373 |
| Oct 1, 2025 | 92.47 | 92.47 | 88.00 | 88.10 | 88.10 | -4.74% | 351 |
| Sep 30, 2025 | 92.59 | 92.59 | 92.47 | 92.48 | 92.48 | -0.17% | 278 |
| Sep 29, 2025 | 84.00 | 92.76 | 84.00 | 92.64 | 92.64 | 9.83% | 590 |
| Sep 26, 2025 | 83.00 | 84.80 | 83.00 | 84.35 | 84.35 | -3.26% | 170 |
| Sep 25, 2025 | 90.00 | 91.00 | 85.40 | 87.19 | 87.19 | -2.36% | 799 |
| Sep 24, 2025 | 93.79 | 93.79 | 88.55 | 89.30 | 89.30 | -4.79% | 606 |
| Sep 23, 2025 | 90.99 | 98.00 | 89.31 | 93.79 | 93.79 | 4.91% | 1,782 |
| Sep 22, 2025 | 94.00 | 94.00 | 88.36 | 89.40 | 89.40 | -8.69% | 330 |
| Sep 19, 2025 | 99.01 | 99.01 | 90.60 | 97.91 | 97.91 | -1.60% | 1,053 |
| Sep 18, 2025 | 99.50 | 99.50 | 93.00 | 99.50 | 99.50 | -1.00% | 1,113 |
| Sep 17, 2025 | 101.97 | 102.47 | 91.78 | 100.50 | 100.50 | -1.44% | 325 |
| Sep 16, 2025 | 93.90 | 103.00 | 90.50 | 101.97 | 101.97 | 5.34% | 653 |
| Sep 15, 2025 | 90.00 | 97.90 | 85.00 | 96.80 | 96.80 | 8.01% | 657 |
| 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 |