Sula Vineyards Limited (BOM:543711)
India · Delayed Price · Currency is INR 144.75
-0.60 (-0.41%)
At close: Aug 21, 2026
BOM:543711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 146.00 | 146.80 | 144.00 | 144.75 | 144.75 | -0.41% | 22,963 |
| Aug 20, 2026 | 146.05 | 146.65 | 144.15 | 145.35 | 145.35 | -0.17% | 27,021 |
| Aug 19, 2026 | 147.00 | 148.00 | 145.15 | 145.60 | 145.60 | -0.92% | 19,003 |
| Aug 18, 2026 | 149.45 | 152.40 | 146.10 | 146.95 | 146.95 | -1.51% | 51,687 |
| Aug 17, 2026 | 149.10 | 150.45 | 148.40 | 149.20 | 149.20 | -0.50% | 25,218 |
| Aug 14, 2026 | 151.00 | 151.50 | 149.00 | 149.95 | 149.95 | -0.20% | 30,261 |
| Aug 13, 2026 | 150.00 | 154.90 | 149.50 | 150.25 | 150.25 | -0.53% | 33,055 |
| Aug 12, 2026 | 152.30 | 154.15 | 150.10 | 151.05 | 151.05 | -0.98% | 33,767 |
| Aug 11, 2026 | 152.80 | 154.70 | 151.70 | 152.55 | 152.55 | -0.91% | 28,003 |
| Aug 10, 2026 | 157.75 | 160.95 | 153.20 | 153.95 | 153.95 | -2.87% | 24,271 |
| Aug 7, 2026 | 159.45 | 162.65 | 156.50 | 158.50 | 158.50 | -5.46% | 91,637 |
| Aug 6, 2026 | 172.45 | 174.00 | 166.50 | 167.65 | 167.65 | -1.79% | 32,963 |
| Aug 5, 2026 | 165.85 | 174.20 | 164.30 | 170.70 | 170.70 | 4.79% | 129,396 |
| Aug 4, 2026 | 165.40 | 165.40 | 162.35 | 162.90 | 162.90 | -1.63% | 40,791 |
| Aug 3, 2026 | 172.00 | 172.05 | 164.05 | 165.60 | 165.60 | -3.16% | 51,103 |
| Jul 31, 2026 | 166.80 | 174.20 | 165.85 | 171.00 | 171.00 | 1.69% | 80,211 |
| Jul 30, 2026 | 167.45 | 171.40 | 165.00 | 168.15 | 168.15 | 0.57% | 62,559 |
| Jul 29, 2026 | 158.95 | 173.00 | 158.00 | 167.20 | 167.20 | 6.13% | 222,273 |
| Jul 28, 2026 | 150.95 | 160.50 | 150.05 | 157.55 | 157.55 | 4.55% | 36,184 |
| Jul 27, 2026 | 151.00 | 151.45 | 149.30 | 150.70 | 150.70 | 0.40% | 16,280 |
| Jul 24, 2026 | 149.40 | 151.45 | 148.00 | 150.10 | 150.10 | 0.67% | 18,934 |
| Jul 23, 2026 | 148.50 | 149.75 | 147.65 | 149.10 | 149.10 | 0.40% | 5,806 |
| Jul 22, 2026 | 151.50 | 151.50 | 148.00 | 148.50 | 148.50 | -0.93% | 11,521 |
| Jul 21, 2026 | 149.05 | 150.95 | 149.05 | 149.90 | 149.90 | -0.13% | 20,072 |
| 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 |