NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	75.95	78.06	74.70	76.72	76.72	-0.01%	799,023
Mar 11, 2026	76.98	79.75	75.80	76.73	76.73	0.24%	1,362,065
Mar 10, 2026	76.39	77.06	75.05	76.55	76.55	1.30%	766,724
Mar 9, 2026	78.10	78.25	74.86	75.57	75.57	-4.31%	719,765
Mar 6, 2026	76.50	81.50	76.12	78.97	78.97	3.24%	2,153,040
Mar 5, 2026	78.10	79.66	75.25	76.49	76.49	-1.91%	924,670
Mar 4, 2026	77.00	79.70	77.00	77.98	77.98	-1.18%	549,715
Mar 2, 2026	77.50	79.57	76.70	78.91	78.91	-1.89%	763,606
Feb 27, 2026	80.60	80.99	79.66	80.43	80.43	-0.94%	519,328
Feb 26, 2026	79.45	82.70	79.44	81.19	81.19	2.18%	951,540
Feb 25, 2026	80.00	80.88	78.51	79.46	79.46	-0.49%	945,853
Feb 24, 2026	82.27	82.49	79.00	79.85	79.85	-2.98%	672,764
Feb 23, 2026	83.00	83.84	82.01	82.30	82.30	-0.05%	430,665
Feb 20, 2026	84.95	85.51	81.61	82.34	82.34	-2.49%	775,729
Feb 19, 2026	84.40	87.61	84.12	84.44	84.44	-0.09%	936,971
Feb 18, 2026	83.37	84.91	83.37	84.52	84.52	1.38%	420,800
Feb 17, 2026	81.90	83.95	81.83	83.37	83.37	1.91%	491,605
Feb 16, 2026	82.20	83.16	81.38	81.81	81.81	-0.43%	780,749
Feb 13, 2026	86.51	87.91	81.50	82.16	82.16	-6.32%	1,509,469
Feb 12, 2026	87.95	89.06	87.03	87.70	87.70	0.35%	817,313
Feb 11, 2026	90.00	90.00	84.85	87.39	87.39	-9.05%	2,656,797
Feb 10, 2026	93.97	97.66	93.50	96.09	96.09	2.91%	782,632
Feb 9, 2026	87.91	94.00	86.11	93.37	93.37	8.29%	958,482
Feb 6, 2026	87.05	87.99	85.00	86.22	86.22	-3.10%	653,709
Feb 5, 2026	92.00	93.22	87.54	88.98	88.98	-5.23%	954,636
Feb 4, 2026	91.30	94.50	90.50	93.89	93.89	2.81%	384,542
Feb 3, 2026	88.75	91.80	88.06	91.32	91.32	5.40%	624,036
Feb 2, 2026	86.86	87.30	83.50	86.64	86.64	0.37%	595,888
Feb 1, 2026	89.07	89.07	85.95	86.32	86.32	-3.09%	553,058
Jan 30, 2026	87.11	90.50	86.15	89.07	89.07	2.25%	586,644
Jan 29, 2026	89.90	90.23	86.07	87.11	87.11	-2.31%	611,501
Jan 28, 2026	87.55	90.70	87.20	89.17	89.17	2.29%	985,076
Jan 27, 2026	91.00	91.01	86.15	87.17	87.17	-3.05%	906,550
Jan 23, 2026	92.64	93.24	89.51	89.91	89.91	-2.17%	540,408
Jan 22, 2026	91.99	94.47	91.50	91.90	91.90	1.17%	628,307
Jan 21, 2026	94.90	96.00	90.20	90.84	90.84	-4.28%	1,192,279
Jan 20, 2026	97.22	98.39	94.30	94.90	94.90	-2.44%	782,328
Jan 19, 2026	98.10	98.93	97.00	97.27	97.27	-1.48%	395,312
Jan 16, 2026	101.72	101.72	98.05	98.73	98.73	-1.98%	819,987
Jan 14, 2026	101.01	101.55	100.20	100.72	100.72	-0.51%	347,614
Jan 13, 2026	101.99	104.10	100.90	101.24	101.24	-0.74%	361,337
Jan 12, 2026	100.70	102.98	100.00	101.99	101.99	0.64%	559,481
Jan 9, 2026	104.01	104.90	101.00	101.34	101.34	-2.86%	804,518
Jan 8, 2026	106.25	107.00	103.81	104.32	104.32	-2.08%	408,485
Jan 7, 2026	106.48	106.89	105.70	106.54	106.54	0.06%	224,372
Jan 6, 2026	107.50	107.88	105.66	106.48	106.48	-0.62%	320,687
Jan 5, 2026	109.40	110.12	106.52	107.14	107.14	-2.02%	334,076
Jan 2, 2026	107.40	109.89	107.14	109.35	109.35	2.08%	460,578
Jan 1, 2026	107.75	108.45	106.40	107.12	107.12	-0.42%	258,028
Dec 31, 2025	105.15	108.39	105.15	107.57	107.57	1.84%	331,704