Sula Vineyards Limited (BOM:543711)
India · Delayed Price · Currency is INR 222.00
-2.20 (-0.98%)
At close: Dec 5, 2025
Sula Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.05 | 224.30 | 221.65 | 222.00 | 222.00 | -0.98% | 14,790 |
| Dec 4, 2025 | 224.10 | 227.20 | 221.55 | 224.20 | 224.20 | 0.02% | 12,620 |
| Dec 3, 2025 | 228.00 | 228.35 | 223.45 | 224.15 | 224.15 | -2.01% | 21,307 |
| Dec 2, 2025 | 231.15 | 232.40 | 228.20 | 228.75 | 228.75 | -1.51% | 15,636 |
| Dec 1, 2025 | 233.45 | 237.25 | 232.00 | 232.25 | 232.25 | -0.64% | 10,940 |
| Nov 28, 2025 | 236.05 | 237.85 | 233.15 | 233.75 | 233.75 | -2.14% | 12,794 |
| Nov 27, 2025 | 236.95 | 239.40 | 236.50 | 238.85 | 238.85 | 1.08% | 7,107 |
| Nov 26, 2025 | 232.00 | 238.00 | 232.00 | 236.30 | 236.30 | 1.44% | 12,364 |
| Nov 25, 2025 | 236.30 | 236.45 | 231.90 | 232.95 | 232.95 | -1.25% | 25,493 |
| Nov 24, 2025 | 238.40 | 240.30 | 235.45 | 235.90 | 235.90 | -2.14% | 19,718 |
| Nov 21, 2025 | 242.60 | 243.50 | 238.35 | 241.05 | 241.05 | -0.70% | 38,342 |
| Nov 20, 2025 | 243.30 | 251.45 | 242.05 | 242.75 | 242.75 | -1.16% | 27,670 |
| Nov 19, 2025 | 248.50 | 248.50 | 245.00 | 245.60 | 245.60 | -0.41% | 8,034 |
| Nov 18, 2025 | 245.05 | 248.45 | 245.05 | 246.60 | 246.60 | -0.22% | 7,838 |
| Nov 17, 2025 | 247.55 | 249.00 | 246.55 | 247.15 | 247.15 | - | 6,461 |
| Nov 14, 2025 | 247.50 | 249.15 | 247.00 | 247.15 | 247.15 | -0.34% | 12,826 |
| Nov 13, 2025 | 248.15 | 252.25 | 246.85 | 248.00 | 248.00 | -0.04% | 20,537 |
| Nov 12, 2025 | 256.85 | 256.85 | 247.35 | 248.10 | 248.10 | -0.34% | 18,395 |
| Nov 11, 2025 | 243.00 | 250.70 | 242.00 | 248.95 | 248.95 | -1.13% | 49,551 |
| Nov 10, 2025 | 250.10 | 253.70 | 249.35 | 251.80 | 251.80 | 0.92% | 25,571 |
| Nov 7, 2025 | 249.55 | 250.85 | 247.10 | 249.50 | 249.50 | 0.12% | 14,994 |
| Nov 6, 2025 | 251.50 | 254.70 | 248.85 | 249.20 | 249.20 | -1.91% | 22,579 |
| Nov 4, 2025 | 258.20 | 261.10 | 252.10 | 254.05 | 254.05 | -0.49% | 36,783 |
| Nov 3, 2025 | 251.05 | 256.25 | 250.55 | 255.30 | 255.30 | 1.25% | 9,835 |
| Oct 31, 2025 | 255.80 | 257.65 | 251.20 | 252.15 | 252.15 | 0.16% | 24,199 |
| Oct 30, 2025 | 247.55 | 256.65 | 247.30 | 251.75 | 251.75 | 1.70% | 68,538 |
| Oct 29, 2025 | 248.15 | 250.35 | 246.05 | 247.55 | 247.55 | -0.14% | 20,249 |
| Oct 28, 2025 | 249.95 | 250.20 | 247.45 | 247.90 | 247.90 | -1.20% | 12,409 |
| Oct 27, 2025 | 255.00 | 255.00 | 250.00 | 250.90 | 250.90 | -1.24% | 15,394 |
| Oct 24, 2025 | 252.50 | 254.70 | 252.35 | 254.05 | 254.05 | -0.63% | 10,710 |
| Oct 23, 2025 | 250.30 | 259.20 | 250.30 | 255.65 | 255.65 | 0.65% | 25,828 |
| Oct 21, 2025 | 252.95 | 255.00 | 251.85 | 254.00 | 254.00 | 1.32% | 10,996 |
| Oct 20, 2025 | 251.30 | 251.40 | 248.05 | 250.70 | 250.70 | 0.56% | 13,081 |
| Oct 17, 2025 | 249.65 | 257.00 | 248.35 | 249.30 | 249.30 | 0.14% | 39,866 |
| Oct 16, 2025 | 250.65 | 251.05 | 247.00 | 248.95 | 248.95 | 0.14% | 29,387 |
| Oct 15, 2025 | 249.90 | 250.10 | 248.00 | 248.60 | 248.60 | -0.52% | 19,239 |
| Oct 14, 2025 | 254.00 | 255.15 | 247.65 | 249.90 | 249.90 | -1.58% | 19,283 |
| Oct 13, 2025 | 256.20 | 258.25 | 253.50 | 253.90 | 253.90 | -1.63% | 14,604 |
| Oct 10, 2025 | 258.65 | 264.20 | 257.65 | 258.10 | 258.10 | -0.21% | 12,610 |
| Oct 9, 2025 | 259.35 | 260.20 | 257.55 | 258.65 | 258.65 | - | 11,698 |
| Oct 8, 2025 | 265.00 | 265.00 | 258.25 | 258.65 | 258.65 | -2.06% | 27,315 |
| Oct 7, 2025 | 260.85 | 266.00 | 260.50 | 264.10 | 264.10 | 1.25% | 21,835 |
| Oct 6, 2025 | 263.85 | 264.65 | 260.15 | 260.85 | 260.85 | -1.14% | 41,252 |
| Oct 3, 2025 | 263.25 | 265.70 | 261.65 | 263.85 | 263.85 | -0.17% | 31,123 |
| Oct 1, 2025 | 256.05 | 264.70 | 256.05 | 264.30 | 264.30 | 1.58% | 9,554 |
| Sep 30, 2025 | 260.60 | 262.75 | 257.75 | 260.20 | 260.20 | 0.46% | 36,905 |
| Sep 29, 2025 | 267.05 | 267.20 | 255.50 | 259.00 | 259.00 | -2.19% | 58,394 |
| Sep 26, 2025 | 267.90 | 271.70 | 262.80 | 264.80 | 264.80 | -1.73% | 51,762 |
| Sep 25, 2025 | 276.50 | 277.35 | 269.00 | 269.45 | 269.45 | -2.51% | 35,031 |
| Sep 24, 2025 | 280.15 | 284.00 | 275.70 | 276.40 | 276.40 | -1.71% | 18,516 |