Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 59.00
-1.00 (-1.67%)
At close: Jan 23, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 70.00 | 72.95 | 70.00 | 70.00 | 70.00 | - | 427 |
| Dec 1, 2025 | 72.95 | 72.95 | 69.51 | 70.00 | 70.00 | -4.04% | 88 |
| Nov 28, 2025 | 71.65 | 73.00 | 69.65 | 72.95 | 72.95 | 1.32% | 1,437 |
| Nov 27, 2025 | 69.55 | 72.00 | 69.55 | 72.00 | 72.00 | 3.52% | 696 |
| Nov 26, 2025 | 70.25 | 71.95 | 69.00 | 69.55 | 69.55 | -2.93% | 1,006 |
| Nov 25, 2025 | 71.25 | 72.45 | 70.00 | 71.65 | 71.65 | 3.84% | 652 |
| Nov 24, 2025 | 69.90 | 71.30 | 69.00 | 69.00 | 69.00 | -1.29% | 1,343 |
| Nov 21, 2025 | 72.50 | 73.00 | 68.90 | 69.90 | 69.90 | -3.59% | 2,575 |
| Nov 20, 2025 | 73.10 | 73.10 | 70.20 | 72.50 | 72.50 | 3.57% | 541 |
| Nov 19, 2025 | 71.00 | 71.00 | 67.70 | 70.00 | 70.00 | -1.48% | 3,920 |
| Nov 18, 2025 | 71.20 | 78.00 | 71.05 | 71.05 | 71.05 | -4.95% | 6,818 |
| Nov 17, 2025 | 76.95 | 79.00 | 74.00 | 74.75 | 74.75 | -2.86% | 4,778 |
| Nov 14, 2025 | 80.20 | 84.80 | 76.95 | 76.95 | 76.95 | -5.00% | 5,860 |
| Nov 13, 2025 | 84.00 | 84.00 | 80.60 | 81.00 | 81.00 | 0.50% | 2,077 |
| Nov 12, 2025 | 80.60 | 83.30 | 80.60 | 80.60 | 80.60 | 1.38% | 2,885 |