Som Distilleries & Breweries Limited (NSE:SDBL)
India · Delayed Price · Currency is INR 138.41
+1.68 (1.23%)
Sep 2, 2025, 3:30 PM IST
NSE:SDBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 153.49 | 155.64 | 151.61 | 153.30 | 153.30 | -0.29% | 774,029 |
| Jul 15, 2025 | 152.92 | 156.62 | 152.91 | 153.74 | 153.74 | 0.54% | 895,302 |
| Jul 14, 2025 | 149.00 | 153.30 | 147.60 | 152.92 | 152.92 | 2.59% | 1,316,953 |
| Jul 11, 2025 | 152.10 | 153.85 | 148.00 | 149.06 | 149.06 | -2.04% | 1,283,018 |
| Jul 10, 2025 | 157.80 | 157.80 | 151.60 | 152.16 | 152.16 | -3.03% | 1,225,720 |
| Jul 9, 2025 | 153.70 | 157.81 | 153.70 | 156.92 | 156.92 | 1.76% | 1,124,450 |
| Jul 8, 2025 | 155.10 | 156.95 | 152.60 | 154.20 | 154.20 | -0.70% | 799,278 |
| Jul 7, 2025 | 156.69 | 158.88 | 154.35 | 155.29 | 155.29 | -0.89% | 753,055 |
| Jul 4, 2025 | 157.49 | 158.09 | 155.59 | 156.69 | 156.69 | -0.24% | 841,412 |
| Jul 3, 2025 | 157.80 | 159.90 | 155.45 | 157.07 | 157.07 | 0.03% | 1,252,973 |
| Jul 2, 2025 | 161.14 | 162.28 | 156.52 | 157.03 | 157.03 | -2.55% | 1,482,040 |
| Jul 1, 2025 | 162.45 | 166.20 | 159.11 | 161.14 | 161.14 | -0.20% | 2,660,592 |
| Jun 30, 2025 | 167.68 | 169.36 | 160.52 | 161.46 | 161.46 | -3.71% | 2,535,484 |
| Jun 27, 2025 | 170.02 | 173.03 | 167.00 | 167.68 | 167.68 | -0.78% | 1,922,491 |
| Jun 26, 2025 | 171.00 | 172.70 | 166.35 | 168.99 | 168.99 | -0.68% | 2,623,637 |
| Jun 25, 2025 | 163.18 | 172.00 | 162.75 | 170.15 | 170.15 | 4.97% | 5,058,486 |
| Jun 24, 2025 | 165.25 | 166.00 | 161.20 | 162.09 | 162.09 | -0.39% | 1,891,173 |
| Jun 23, 2025 | 158.26 | 164.39 | 158.26 | 162.73 | 162.73 | 0.81% | 2,012,794 |
| Jun 20, 2025 | 155.68 | 162.86 | 155.00 | 161.43 | 161.43 | 2.83% | 2,028,931 |
| Jun 19, 2025 | 159.60 | 163.89 | 153.00 | 156.99 | 156.99 | -1.87% | 2,212,588 |