Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 70.16
-1.64 (-2.28%)
At close: Dec 24, 2025
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |