NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	105.15	106.76	105.05	105.63	105.63	-0.21%	330,529
Dec 29, 2025	109.30	109.30	105.35	105.85	105.85	-2.60%	429,334
Dec 26, 2025	112.05	112.20	108.13	108.67	108.67	-1.56%	723,144
Dec 24, 2025	107.45	111.59	107.16	110.39	110.39	3.01%	709,773
Dec 23, 2025	108.20	108.40	106.96	107.16	107.16	-0.61%	245,224
Dec 22, 2025	106.97	108.20	106.57	107.82	107.82	1.41%	219,757
Dec 19, 2025	104.40	106.79	104.35	106.32	106.32	2.06%	331,521
Dec 18, 2025	105.49	105.78	103.50	104.17	104.17	-1.07%	491,893
Dec 17, 2025	106.10	107.16	104.90	105.30	105.30	-1.70%	398,025
Dec 16, 2025	108.31	108.31	106.53	107.12	107.12	-1.38%	376,138
Dec 15, 2025	107.31	109.90	106.69	108.62	108.62	0.85%	413,130
Dec 12, 2025	108.19	109.32	107.13	107.70	107.70	-0.01%	532,554
Dec 11, 2025	107.70	108.02	105.70	107.71	107.71	0.36%	198,942
Dec 10, 2025	109.00	109.19	106.50	107.32	107.32	0.01%	386,406
Dec 9, 2025	105.18	108.90	102.69	107.31	107.31	1.62%	1,027,080
Dec 8, 2025	108.65	109.45	104.40	105.60	105.60	-2.78%	1,161,292
Dec 5, 2025	111.67	111.78	108.20	108.62	108.62	-2.79%	583,361
Dec 4, 2025	114.50	114.50	111.04	111.74	111.74	0.19%	459,796
Dec 3, 2025	113.31	114.20	110.64	111.53	111.53	-1.47%	360,312
Dec 2, 2025	114.09	114.78	111.44	113.19	113.19	-0.40%	467,239
Dec 1, 2025	117.00	117.40	113.20	113.65	113.65	-2.29%	595,196
Nov 28, 2025	118.02	118.10	116.10	116.31	116.31	-1.35%	255,398
Nov 27, 2025	116.54	118.69	116.50	117.90	117.90	1.25%	267,080
Nov 26, 2025	118.00	118.47	116.00	116.45	116.45	-0.50%	330,539
Nov 25, 2025	113.48	118.10	113.41	117.04	117.04	2.61%	458,710