Sula Vineyards Limited (BOM:543711)
India · Delayed Price · Currency is INR 156.55
+1.20 (0.77%)
At close: Apr 2, 2026
BOM:543711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 154.60 | 157.40 | 148.90 | 156.55 | 156.55 | 0.77% | 45,777 |
| Apr 1, 2026 | 145.15 | 156.35 | 142.70 | 155.35 | 155.35 | 11.36% | 43,604 |
| Mar 30, 2026 | 149.45 | 149.45 | 138.55 | 139.50 | 139.50 | -6.81% | 79,218 |
| Mar 27, 2026 | 156.75 | 161.35 | 147.00 | 149.70 | 149.70 | -1.77% | 95,056 |
| Mar 25, 2026 | 150.95 | 156.30 | 150.00 | 152.40 | 152.40 | 1.67% | 45,057 |
| Mar 24, 2026 | 144.00 | 151.50 | 144.00 | 149.90 | 149.90 | 5.01% | 59,946 |
| Mar 23, 2026 | 150.45 | 151.00 | 142.05 | 142.75 | 142.75 | -6.52% | 39,151 |
| Mar 20, 2026 | 152.90 | 157.60 | 151.80 | 152.70 | 152.70 | -0.10% | 34,818 |
| Mar 19, 2026 | 159.05 | 159.05 | 152.45 | 152.85 | 152.85 | -4.08% | 21,970 |
| Mar 18, 2026 | 151.55 | 161.45 | 151.55 | 159.35 | 159.35 | 5.15% | 53,935 |
| Mar 17, 2026 | 152.25 | 153.75 | 151.10 | 151.55 | 151.55 | -0.46% | 40,707 |
| Mar 16, 2026 | 155.50 | 157.70 | 150.55 | 152.25 | 152.25 | -2.12% | 26,359 |
| Mar 13, 2026 | 161.90 | 162.50 | 155.00 | 155.55 | 155.55 | -4.13% | 39,358 |
| Mar 12, 2026 | 160.10 | 164.80 | 159.55 | 162.25 | 162.25 | 0.09% | 28,542 |
| Mar 11, 2026 | 163.90 | 168.00 | 161.40 | 162.10 | 162.10 | -1.04% | 13,875 |
| Mar 10, 2026 | 161.25 | 165.00 | 160.45 | 163.80 | 163.80 | 1.71% | 44,472 |
| Mar 9, 2026 | 163.05 | 166.20 | 159.65 | 161.05 | 161.05 | -3.10% | 30,079 |
| Mar 6, 2026 | 163.05 | 171.60 | 163.05 | 166.20 | 166.20 | -0.33% | 35,126 |
| Mar 5, 2026 | 165.55 | 167.45 | 164.80 | 166.75 | 166.75 | 0.88% | 24,670 |
| Mar 4, 2026 | 165.65 | 169.80 | 164.70 | 165.30 | 165.30 | 0.30% | 46,372 |
| Mar 2, 2026 | 167.10 | 169.10 | 162.70 | 164.80 | 164.80 | -3.31% | 23,474 |
| Feb 27, 2026 | 172.95 | 172.95 | 170.00 | 170.45 | 170.45 | -0.32% | 14,078 |
| Feb 26, 2026 | 171.50 | 174.75 | 170.10 | 171.00 | 171.00 | -0.18% | 12,580 |
| Feb 25, 2026 | 173.20 | 173.20 | 170.85 | 171.30 | 171.30 | -1.07% | 9,128 |
| Feb 24, 2026 | 174.05 | 175.90 | 172.10 | 173.15 | 173.15 | -1.17% | 18,324 |
| Feb 23, 2026 | 179.95 | 179.95 | 174.80 | 175.20 | 175.20 | -2.20% | 14,766 |
| Feb 20, 2026 | 182.20 | 184.50 | 178.90 | 179.15 | 179.15 | -1.62% | 11,540 |
| Feb 19, 2026 | 184.00 | 188.60 | 180.25 | 182.10 | 182.10 | 1.31% | 30,079 |
| Feb 18, 2026 | 179.80 | 187.65 | 178.90 | 179.75 | 179.75 | - | 22,981 |
| Feb 17, 2026 | 177.50 | 180.95 | 175.55 | 179.75 | 179.75 | 1.84% | 14,708 |
| Feb 16, 2026 | 178.35 | 178.55 | 176.25 | 176.50 | 176.50 | -1.04% | 7,302 |
| Feb 13, 2026 | 181.30 | 181.35 | 177.40 | 178.35 | 178.35 | -1.71% | 21,842 |
| Feb 12, 2026 | 181.05 | 183.45 | 180.10 | 181.45 | 181.45 | -1.44% | 12,931 |
| Feb 11, 2026 | 191.90 | 191.90 | 182.50 | 184.10 | 184.10 | -2.82% | 16,076 |
| Feb 10, 2026 | 192.10 | 197.00 | 189.00 | 189.45 | 189.45 | -1.35% | 20,684 |
| Feb 9, 2026 | 179.70 | 193.40 | 179.70 | 192.05 | 192.05 | 1.96% | 83,103 |
| Feb 6, 2026 | 186.00 | 188.95 | 183.65 | 188.35 | 188.35 | 1.18% | 4,269 |
| Feb 5, 2026 | 190.90 | 190.90 | 185.95 | 186.15 | 186.15 | -1.35% | 7,933 |
| Feb 4, 2026 | 182.45 | 190.20 | 182.20 | 188.70 | 188.70 | 3.71% | 27,868 |
| Feb 3, 2026 | 191.35 | 191.35 | 181.55 | 181.95 | 181.95 | 1.11% | 24,301 |
| Feb 2, 2026 | 182.90 | 183.40 | 175.70 | 179.95 | 179.95 | -1.56% | 17,349 |
| Feb 1, 2026 | 183.30 | 187.00 | 182.00 | 182.80 | 182.80 | -0.22% | 13,532 |
| Jan 30, 2026 | 180.15 | 184.75 | 180.15 | 183.20 | 183.20 | 0.49% | 18,511 |
| Jan 29, 2026 | 185.30 | 190.65 | 181.55 | 182.30 | 182.30 | -3.42% | 26,430 |
| Jan 28, 2026 | 185.15 | 190.00 | 184.45 | 188.75 | 188.75 | 0.72% | 21,329 |
| Jan 27, 2026 | 193.55 | 198.45 | 185.00 | 187.40 | 187.40 | -3.40% | 24,949 |
| Jan 23, 2026 | 194.25 | 195.15 | 192.85 | 194.00 | 194.00 | -0.13% | 7,667 |
| Jan 22, 2026 | 194.60 | 197.50 | 193.80 | 194.25 | 194.25 | 0.03% | 14,133 |
| Jan 21, 2026 | 199.00 | 201.00 | 193.85 | 194.20 | 194.20 | -2.90% | 28,064 |
| Jan 20, 2026 | 195.90 | 208.10 | 191.05 | 200.00 | 200.00 | 1.86% | 29,445 |