Sugal & Damani Share Brokers Limited (BOM:511654)
India · Delayed Price · Currency is INR 61.60
+0.35 (0.57%)
At close: Jun 18, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 62.21 | 62.95 | 62.21 | 62.50 | 62.50 | 1.46% | 36 |
| Jun 18, 2026 | 62.25 | 62.25 | 61.25 | 61.60 | 61.60 | 0.57% | 135 |
| Jun 17, 2026 | 60.00 | 61.99 | 60.00 | 61.25 | 61.25 | -2.75% | 1,106 |
| Jun 16, 2026 | 63.81 | 63.81 | 59.01 | 62.98 | 62.98 | -0.82% | 1,335 |
| Jun 15, 2026 | 69.85 | 69.85 | 62.00 | 63.50 | 63.50 | 2.95% | 4,134 |
| Jun 12, 2026 | 70.00 | 70.00 | 60.20 | 61.68 | 61.68 | -6.87% | 3,985 |
| Jun 11, 2026 | 59.00 | 67.00 | 52.60 | 66.23 | 66.23 | 17.87% | 5,962 |
| Jun 10, 2026 | 63.00 | 63.00 | 56.10 | 56.19 | 56.19 | -3.93% | 458 |
| Jun 9, 2026 | 59.80 | 59.80 | 56.56 | 58.49 | 58.49 | 2.38% | 796 |
| Jun 8, 2026 | 64.80 | 64.80 | 56.02 | 57.13 | 57.13 | -5.82% | 1,144 |
| Jun 5, 2026 | 60.60 | 64.00 | 60.00 | 60.66 | 60.66 | -2.16% | 924 |
| Jun 4, 2026 | 62.20 | 64.85 | 62.00 | 62.00 | 62.00 | -3.58% | 467 |
| Jun 3, 2026 | 67.99 | 67.99 | 64.10 | 64.30 | 64.30 | -1.05% | 1,146 |
| Jun 2, 2026 | 65.00 | 67.00 | 61.00 | 64.98 | 64.98 | -1.55% | 1,359 |
| Jun 1, 2026 | 66.47 | 66.47 | 65.00 | 66.00 | 66.00 | -0.71% | 204 |
| May 29, 2026 | 73.50 | 73.50 | 65.00 | 66.47 | 66.47 | -3.39% | 1,188 |
| May 27, 2026 | 68.80 | 68.80 | 67.00 | 68.80 | 68.80 | - | 829 |
| May 26, 2026 | 69.00 | 70.90 | 68.80 | 68.80 | 68.80 | -0.29% | 320 |
| May 25, 2026 | 71.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.36% | 23 |
| May 22, 2026 | 72.98 | 73.50 | 68.35 | 69.95 | 69.95 | 2.34% | 5,047 |
| May 21, 2026 | 74.99 | 74.99 | 66.97 | 68.35 | 68.35 | 1.29% | 1,915 |
| May 20, 2026 | 60.00 | 68.00 | 56.73 | 67.48 | 67.48 | 18.95% | 3,562 |
| May 19, 2026 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.02% | 159 |
| May 18, 2026 | 58.90 | 58.93 | 54.15 | 56.72 | 56.72 | -9.38% | 1,340 |
| May 15, 2026 | 59.50 | 62.59 | 59.50 | 62.59 | 62.59 | 3.92% | 189 |
| May 13, 2026 | 59.50 | 60.23 | 59.05 | 60.23 | 60.23 | 1.38% | 322 |
| May 12, 2026 | 61.80 | 64.80 | 59.00 | 59.41 | 59.41 | -9.53% | 1,113 |
| May 11, 2026 | 62.50 | 66.00 | 62.50 | 65.67 | 65.67 | -1.62% | 615 |
| May 8, 2026 | 66.96 | 66.96 | 66.75 | 66.75 | 66.75 | 0.68% | 249 |
| May 7, 2026 | 66.65 | 68.01 | 66.30 | 66.30 | 66.30 | -2.51% | 389 |
| May 6, 2026 | 63.24 | 73.24 | 63.24 | 68.01 | 68.01 | 9.69% | 6,064 |
| May 5, 2026 | 58.05 | 62.20 | 56.45 | 62.00 | 62.00 | 6.80% | 58 |
| May 4, 2026 | 62.50 | 62.50 | 58.05 | 58.05 | 58.05 | -0.31% | 61 |
| Apr 30, 2026 | 62.50 | 62.50 | 57.55 | 58.23 | 58.23 | -7.35% | 207 |
| Apr 29, 2026 | 60.70 | 62.85 | 60.70 | 62.85 | 62.85 | 3.03% | 44 |
| Apr 28, 2026 | 62.88 | 62.88 | 55.35 | 61.00 | 61.00 | -3.47% | 3,524 |
| Apr 27, 2026 | 63.68 | 63.68 | 63.19 | 63.19 | 63.19 | -1.27% | 18 |
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6 |
| Apr 23, 2026 | 63.30 | 65.00 | 61.50 | 64.00 | 64.00 | 1.11% | 1,157 |
| Apr 22, 2026 | 59.00 | 63.30 | 59.00 | 63.30 | 63.30 | -0.31% | 40 |
| Apr 21, 2026 | 65.03 | 65.03 | 58.45 | 63.50 | 63.50 | 0.08% | 2,078 |
| Apr 20, 2026 | 61.10 | 63.45 | 61.00 | 63.45 | 63.45 | 0.22% | 512 |
| Apr 17, 2026 | 64.56 | 64.56 | 61.50 | 63.31 | 63.31 | -3.71% | 543 |
| Apr 16, 2026 | 60.00 | 65.80 | 60.00 | 65.75 | 65.75 | 6.05% | 224 |
| Apr 15, 2026 | 59.82 | 65.00 | 59.82 | 62.00 | 62.00 | 3.64% | 1,889 |
| Apr 13, 2026 | 59.57 | 64.00 | 53.20 | 59.82 | 59.82 | -1.27% | 4,379 |
| Apr 10, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -2.51% | 36 |
| Apr 9, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.32% | 85 |
| Apr 8, 2026 | 59.30 | 62.00 | 59.30 | 61.95 | 61.95 | 3.42% | 1,130 |
| Apr 7, 2026 | 59.00 | 59.90 | 59.00 | 59.90 | 59.90 | 1.53% | 25 |