Som Distilleries & Breweries Limited (NSE:SDBL)
India · Delayed Price · Currency is INR 134.94
-1.59 (-1.16%)
Sep 26, 2025, 3:29 PM IST
NSE:SDBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.00 | 136.56 | 134.10 | 134.94 | 134.94 | -1.16% | 332,131 |
| Sep 25, 2025 | 136.55 | 139.53 | 136.03 | 136.53 | 136.53 | -0.23% | 309,448 |
| Sep 24, 2025 | 141.90 | 141.90 | 136.36 | 136.84 | 136.84 | -2.87% | 412,199 |
| Sep 23, 2025 | 140.80 | 142.60 | 138.32 | 140.89 | 140.89 | 0.71% | 929,389 |
| Sep 22, 2025 | 135.00 | 141.00 | 133.30 | 139.89 | 139.89 | 3.55% | 1,499,504 |
| Sep 19, 2025 | 133.30 | 135.70 | 133.00 | 135.09 | 135.09 | 1.32% | 516,188 |
| Sep 18, 2025 | 134.30 | 134.86 | 133.00 | 133.33 | 133.33 | -0.37% | 331,439 |
| Sep 17, 2025 | 134.95 | 135.81 | 133.55 | 133.83 | 133.83 | -0.23% | 386,452 |
| Sep 16, 2025 | 134.94 | 135.58 | 133.61 | 134.14 | 134.14 | -0.11% | 457,656 |
| Sep 15, 2025 | 131.87 | 136.80 | 131.35 | 134.29 | 134.29 | 2.24% | 1,044,103 |
| Sep 12, 2025 | 134.20 | 135.99 | 131.00 | 131.35 | 131.35 | -2.48% | 1,017,015 |
| Sep 11, 2025 | 135.10 | 136.61 | 134.50 | 134.69 | 134.69 | 0.07% | 430,699 |
| Sep 10, 2025 | 135.03 | 137.00 | 134.00 | 134.59 | 134.59 | -0.33% | 552,157 |
| Sep 9, 2025 | 135.35 | 137.00 | 133.25 | 135.03 | 135.03 | 0.33% | 732,997 |
| Sep 8, 2025 | 136.70 | 137.30 | 134.38 | 134.58 | 134.58 | -1.17% | 492,055 |
| Sep 5, 2025 | 134.50 | 137.77 | 132.34 | 136.18 | 136.18 | 1.81% | 842,734 |
| Sep 4, 2025 | 140.00 | 141.11 | 133.10 | 133.76 | 133.76 | -3.54% | 1,413,258 |
| Sep 3, 2025 | 138.90 | 141.03 | 138.06 | 138.67 | 138.67 | 0.19% | 371,039 |
| Sep 2, 2025 | 136.87 | 141.00 | 136.01 | 138.41 | 138.41 | 1.23% | 697,992 |
| Sep 1, 2025 | 137.50 | 139.49 | 136.10 | 136.73 | 136.73 | -0.36% | 508,025 |
| Aug 29, 2025 | 137.40 | 139.31 | 136.65 | 137.23 | 137.23 | 0.37% | 430,279 |
| Aug 28, 2025 | 138.99 | 139.40 | 136.30 | 136.73 | 136.73 | -1.93% | 661,093 |
| Aug 26, 2025 | 139.69 | 140.86 | 138.11 | 139.42 | 139.42 | -0.44% | 465,964 |
| Aug 25, 2025 | 140.79 | 141.15 | 137.00 | 140.04 | 140.04 | -0.01% | 977,318 |
| Aug 22, 2025 | 140.49 | 142.35 | 139.62 | 140.06 | 140.06 | -0.12% | 610,011 |
| Aug 21, 2025 | 140.90 | 142.50 | 140.10 | 140.23 | 140.23 | 0.02% | 495,106 |
| Aug 20, 2025 | 142.85 | 143.77 | 139.72 | 140.20 | 140.20 | -1.82% | 972,079 |
| Aug 19, 2025 | 138.59 | 143.50 | 137.51 | 142.80 | 142.80 | 3.52% | 949,801 |
| Aug 18, 2025 | 141.86 | 142.99 | 136.78 | 137.94 | 137.94 | -2.31% | 1,227,593 |
| Aug 14, 2025 | 142.46 | 144.66 | 140.60 | 141.20 | 141.20 | -0.85% | 563,403 |
| Aug 13, 2025 | 140.42 | 144.44 | 140.42 | 142.41 | 142.41 | 1.83% | 1,188,199 |
| Aug 12, 2025 | 154.90 | 155.74 | 138.25 | 139.85 | 139.85 | -7.54% | 3,815,705 |
| Aug 11, 2025 | 148.50 | 151.90 | 145.93 | 151.25 | 151.25 | 2.51% | 647,118 |
| Aug 8, 2025 | 150.30 | 152.44 | 146.99 | 147.55 | 147.55 | -1.88% | 595,280 |
| Aug 7, 2025 | 151.35 | 153.99 | 146.61 | 150.38 | 150.38 | -2.12% | 1,249,308 |
| Aug 6, 2025 | 153.29 | 155.34 | 150.25 | 153.63 | 153.63 | 0.66% | 892,918 |
| Aug 5, 2025 | 151.90 | 153.50 | 150.47 | 152.63 | 152.63 | 0.66% | 604,573 |
| Aug 4, 2025 | 147.50 | 152.14 | 146.21 | 151.63 | 151.63 | 3.18% | 770,407 |
| Aug 1, 2025 | 153.00 | 153.03 | 144.69 | 146.96 | 146.96 | -3.35% | 1,212,530 |
| Jul 31, 2025 | 152.41 | 156.80 | 150.01 | 152.06 | 152.06 | -1.11% | 904,759 |
| Jul 30, 2025 | 154.95 | 156.98 | 152.76 | 153.76 | 153.76 | -0.16% | 480,104 |
| Jul 29, 2025 | 153.00 | 155.00 | 150.40 | 154.01 | 154.01 | 0.66% | 975,431 |
| Jul 28, 2025 | 157.10 | 159.69 | 151.99 | 153.00 | 153.00 | -2.83% | 1,450,931 |
| Jul 25, 2025 | 166.00 | 166.70 | 156.25 | 157.45 | 157.45 | -4.08% | 1,815,384 |
| Jul 24, 2025 | 161.48 | 165.53 | 160.39 | 164.15 | 164.15 | 2.09% | 2,170,002 |
| Jul 23, 2025 | 161.25 | 162.10 | 158.45 | 160.79 | 160.79 | -0.41% | 789,620 |
| Jul 22, 2025 | 163.01 | 163.45 | 160.00 | 161.45 | 161.45 | -0.92% | 894,727 |
| Jul 21, 2025 | 160.50 | 164.24 | 159.45 | 162.95 | 162.95 | 1.68% | 1,739,188 |
| Jul 18, 2025 | 156.50 | 161.59 | 155.31 | 160.26 | 160.26 | 3.77% | 2,642,414 |
| Jul 17, 2025 | 153.98 | 157.25 | 153.94 | 154.44 | 154.44 | 0.74% | 702,128 |