Sula Vineyards Limited (BOM:543711)
India · Delayed Price · Currency is INR 150.10
+0.55 (0.37%)
At close: Jul 20, 2026
BOM:543711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 150.25 | 151.30 | 148.40 | 150.10 | 150.10 | 0.37% | 20,930 |
| Jul 17, 2026 | 149.20 | 150.20 | 148.25 | 149.55 | 149.55 | - | 20,033 |
| Jul 16, 2026 | 148.40 | 150.75 | 148.40 | 149.55 | 149.55 | 0.47% | 14,269 |
| Jul 15, 2026 | 148.55 | 150.95 | 148.20 | 148.85 | 148.85 | 0.07% | 14,905 |
| Jul 14, 2026 | 151.80 | 151.90 | 148.20 | 148.75 | 148.75 | -1.39% | 14,545 |
| Jul 13, 2026 | 150.85 | 153.00 | 149.10 | 150.85 | 150.85 | 0.60% | 17,559 |
| Jul 10, 2026 | 150.70 | 150.70 | 149.10 | 149.95 | 149.95 | 0.20% | 16,475 |
| Jul 9, 2026 | 148.35 | 150.15 | 148.25 | 149.65 | 149.65 | 0.91% | 25,111 |
| Jul 8, 2026 | 150.85 | 153.70 | 148.00 | 148.30 | 148.30 | -1.92% | 29,006 |
| Jul 7, 2026 | 153.00 | 153.85 | 151.00 | 151.20 | 151.20 | -1.72% | 18,165 |
| Jul 6, 2026 | 156.00 | 156.00 | 153.50 | 153.85 | 153.85 | -0.65% | 13,256 |
| Jul 3, 2026 | 156.00 | 156.70 | 154.10 | 154.85 | 154.85 | 0.10% | 16,905 |
| Jul 2, 2026 | 154.75 | 155.15 | 153.00 | 154.70 | 154.70 | 0.42% | 26,449 |
| Jul 1, 2026 | 154.10 | 155.05 | 153.15 | 154.05 | 154.05 | 0.65% | 6,534 |
| Jun 30, 2026 | 154.00 | 154.40 | 152.80 | 153.05 | 153.05 | - | 27,164 |
| Jun 29, 2026 | 154.50 | 154.50 | 152.60 | 153.05 | 153.05 | -0.75% | 12,511 |
| Jun 25, 2026 | 155.05 | 156.75 | 153.55 | 154.20 | 154.20 | -0.48% | 11,689 |
| Jun 24, 2026 | 155.60 | 155.60 | 154.00 | 154.95 | 154.95 | 0.13% | 7,541 |
| Jun 23, 2026 | 159.65 | 159.65 | 154.25 | 154.75 | 154.75 | -2.24% | 27,011 |
| Jun 22, 2026 | 156.70 | 159.00 | 156.50 | 158.30 | 158.30 | 0.83% | 21,443 |
| Jun 19, 2026 | 159.05 | 159.05 | 156.50 | 157.00 | 157.00 | -2.09% | 31,558 |
| Jun 18, 2026 | 156.80 | 164.80 | 156.80 | 160.35 | 160.35 | 2.04% | 33,325 |
| Jun 17, 2026 | 156.35 | 159.35 | 156.35 | 157.15 | 157.15 | -0.32% | 26,089 |
| Jun 16, 2026 | 155.90 | 158.75 | 155.90 | 157.65 | 157.65 | 0.61% | 30,356 |
| Jun 15, 2026 | 157.00 | 161.45 | 154.55 | 156.70 | 156.70 | -0.19% | 70,270 |
| Jun 12, 2026 | 154.20 | 158.50 | 153.75 | 157.00 | 157.00 | 3.87% | 25,151 |
| Jun 11, 2026 | 154.00 | 154.30 | 151.00 | 151.15 | 151.15 | -1.91% | 11,257 |
| Jun 10, 2026 | 156.50 | 157.00 | 154.00 | 154.10 | 154.10 | -0.55% | 13,122 |
| Jun 9, 2026 | 154.25 | 156.15 | 154.00 | 154.95 | 154.95 | 0.49% | 17,750 |
| Jun 8, 2026 | 155.90 | 155.90 | 153.25 | 154.20 | 154.20 | -1.09% | 9,960 |
| Jun 5, 2026 | 155.10 | 158.30 | 155.10 | 155.90 | 155.90 | 0.16% | 14,152 |
| Jun 4, 2026 | 154.00 | 156.95 | 154.00 | 155.65 | 155.65 | -0.26% | 23,621 |
| Jun 3, 2026 | 159.00 | 159.00 | 154.00 | 156.05 | 156.05 | -1.55% | 20,225 |
| Jun 2, 2026 | 154.00 | 161.50 | 154.00 | 158.50 | 158.50 | 1.44% | 24,449 |
| Jun 1, 2026 | 157.75 | 159.90 | 155.00 | 156.25 | 156.25 | -0.79% | 15,454 |
| May 29, 2026 | 159.05 | 160.80 | 156.10 | 157.50 | 157.50 | -1.44% | 25,811 |
| May 27, 2026 | 160.50 | 160.50 | 158.85 | 159.80 | 159.80 | 0.03% | 16,404 |
| May 26, 2026 | 161.80 | 161.80 | 159.50 | 159.75 | 159.75 | 0.13% | 19,075 |
| May 25, 2026 | 162.00 | 162.95 | 158.80 | 159.55 | 159.55 | -0.22% | 31,907 |
| May 22, 2026 | 160.40 | 160.40 | 158.20 | 159.90 | 159.90 | 1.30% | 7,984 |
| May 21, 2026 | 161.55 | 162.50 | 159.60 | 159.85 | 157.85 | 0.03% | 20,227 |
| May 20, 2026 | 160.80 | 160.80 | 158.00 | 159.80 | 157.80 | -0.31% | 6,355 |
| May 19, 2026 | 160.00 | 163.85 | 158.75 | 160.30 | 158.29 | 1.97% | 13,406 |
| May 18, 2026 | 158.85 | 160.00 | 155.50 | 157.20 | 155.23 | -1.96% | 15,753 |
| May 15, 2026 | 160.05 | 163.90 | 160.05 | 160.35 | 158.34 | -1.69% | 14,102 |
| May 14, 2026 | 166.40 | 167.40 | 161.50 | 163.10 | 161.06 | -1.00% | 17,205 |
| May 13, 2026 | 165.45 | 167.95 | 163.55 | 164.75 | 162.69 | -0.60% | 20,066 |
| May 12, 2026 | 175.85 | 175.90 | 165.05 | 165.75 | 163.68 | -3.83% | 17,067 |
| May 11, 2026 | 182.10 | 182.15 | 172.05 | 172.35 | 170.19 | -3.53% | 54,609 |
| May 8, 2026 | 177.65 | 183.20 | 176.90 | 178.65 | 176.41 | 1.28% | 73,430 |