Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 71.65
+2.65 (3.84%)
At close: Nov 25, 2025
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 82.10 | 83.00 | 78.25 | 79.50 | 79.50 | -3.46% | 6,602 |
| Nov 10, 2025 | 82.00 | 85.55 | 81.90 | 82.35 | 82.35 | 0.67% | 2,407 |
| Nov 7, 2025 | 89.10 | 89.10 | 80.10 | 81.80 | 81.80 | -7.05% | 2,048 |
| Nov 6, 2025 | 94.00 | 94.90 | 86.00 | 88.00 | 88.00 | -3.30% | 3,874 |
| Nov 4, 2025 | 95.05 | 96.40 | 86.80 | 91.00 | 91.00 | -5.60% | 5,033 |
| Nov 3, 2025 | 100.00 | 100.00 | 91.30 | 96.40 | 96.40 | -3.94% | 3,382 |
| Oct 31, 2025 | 117.70 | 117.70 | 98.50 | 100.35 | 100.35 | -8.31% | 18,877 |
| Oct 30, 2025 | 109.44 | 109.44 | 104.80 | 109.44 | 109.44 | 20.00% | 28,839 |
| Oct 29, 2025 | 79.99 | 91.20 | 79.90 | 91.20 | 91.20 | 20.00% | 3,480 |
| Oct 28, 2025 | 77.90 | 79.80 | 76.00 | 76.00 | 76.00 | -2.48% | 262 |
| Oct 27, 2025 | 76.00 | 79.48 | 74.00 | 77.93 | 77.93 | 2.51% | 718 |
| Oct 24, 2025 | 75.00 | 76.10 | 75.00 | 76.02 | 76.02 | -1.32% | 231 |
| Oct 23, 2025 | 82.06 | 82.20 | 75.61 | 77.04 | 77.04 | -5.66% | 1,145 |
| Oct 21, 2025 | 75.00 | 88.49 | 75.00 | 81.66 | 81.66 | 8.88% | 574 |
| Oct 20, 2025 | 82.41 | 82.41 | 74.51 | 75.00 | 75.00 | -8.54% | 1,269 |
| Oct 17, 2025 | 79.40 | 82.00 | 79.40 | 82.00 | 82.00 | 5.05% | 998 |
| Oct 16, 2025 | 77.50 | 79.50 | 71.40 | 78.06 | 78.06 | 1.19% | 589 |
| Oct 15, 2025 | 85.50 | 85.50 | 76.00 | 77.14 | 77.14 | -5.93% | 661 |
| 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 |