NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	74.10	74.13	72.97	73.08	73.08	-1.27%	340,034
Oct 6, 2026	74.50	75.18	73.50	74.02	74.02	1.11%	589,045
Oct 5, 2026	75.40	76.00	72.82	73.21	73.21	-2.31%	717,652
Oct 1, 2026	78.10	78.17	73.50	74.94	74.94	-4.13%	938,787
Sep 30, 2026	78.96	80.69	77.50	78.17	78.17	-1.11%	1,674,455
Sep 29, 2026	80.50	80.50	77.86	79.05	79.05	-1.95%	2,249,578
Sep 28, 2026	81.92	83.80	78.11	80.62	80.62	8.42%	19,487,717
Sep 25, 2026	72.70	76.21	71.32	74.36	74.36	10.59%	22,824,335
Sep 24, 2026	67.89	67.89	66.80	67.24	67.24	-0.96%	207,968
Sep 23, 2026	67.31	68.25	67.31	67.89	67.89	0.65%	158,194
Sep 22, 2026	68.85	69.15	67.21	67.45	67.45	-0.97%	289,834
Sep 21, 2026	68.10	68.69	67.15	68.11	68.11	0.07%	202,446
Sep 18, 2026	68.00	69.14	67.50	68.06	68.06	0.38%	396,617
Sep 17, 2026	67.30	68.84	67.03	67.80	67.80	0.76%	226,418
Sep 16, 2026	67.80	68.00	66.10	67.29	67.29	-1.23%	474,100
Sep 15, 2026	70.00	71.96	67.75	68.13	68.13	-2.77%	535,458
Sep 11, 2026	70.75	71.55	69.35	70.07	70.07	-1.13%	386,681
Sep 10, 2026	71.60	72.29	70.69	70.87	70.87	-1.13%	425,579
Sep 9, 2026	72.39	73.50	71.25	71.68	71.68	-0.98%	408,987
Sep 8, 2026	75.02	75.17	72.10	72.39	72.39	-3.51%	493,821
Sep 7, 2026	74.10	77.50	74.00	75.02	75.02	1.38%	1,759,825
Sep 4, 2026	72.82	74.55	72.15	74.00	74.00	1.90%	578,202
Sep 3, 2026	72.59	73.93	72.15	72.62	72.62	0.06%	820,282
Sep 2, 2026	71.09	73.00	70.31	72.58	72.58	2.08%	320,158
Sep 1, 2026	72.70	72.70	70.89	71.10	71.10	-2.20%	382,672
Aug 31, 2026	73.45	73.64	71.54	72.70	72.70	-0.93%	352,408
Aug 28, 2026	71.90	73.95	71.25	73.38	73.38	2.17%	456,962
Aug 27, 2026	72.99	73.24	71.50	71.82	71.82	-1.10%	337,962
Aug 26, 2026	73.02	73.49	72.30	72.62	72.62	-0.15%	209,779
Aug 25, 2026	73.02	73.54	72.35	72.73	72.73	-0.40%	306,898
Aug 24, 2026	73.97	74.84	72.76	73.02	73.02	-0.98%	371,644
Aug 21, 2026	73.57	74.39	73.02	73.74	73.74	0.23%	475,998
Aug 20, 2026	73.30	74.90	73.30	73.57	73.57	0.63%	454,140
Aug 19, 2026	74.02	74.30	72.95	73.11	73.11	-1.20%	386,656
Aug 18, 2026	73.28	74.99	72.90	74.00	74.00	0.78%	534,803
Aug 17, 2026	73.50	74.13	73.00	73.43	73.43	-1.04%	463,773
Aug 14, 2026	74.37	77.60	74.00	74.20	74.20	-0.23%	1,106,156
Aug 13, 2026	71.50	76.25	71.50	74.37	74.37	4.01%	2,158,931
Aug 12, 2026	69.81	71.90	69.15	71.50	71.50	-2.75%	1,604,785
Aug 11, 2026	74.90	74.90	73.00	73.52	73.52	-1.91%	543,904
Aug 10, 2026	73.23	77.00	72.00	74.95	74.95	2.21%	1,451,720
Aug 7, 2026	74.70	74.70	73.00	73.33	73.33	-1.05%	319,935
Aug 6, 2026	73.30	74.90	72.50	74.11	74.11	0.98%	755,869
Aug 5, 2026	71.33	74.29	71.33	73.39	73.39	3.02%	1,233,468
Aug 4, 2026	71.84	72.27	70.90	71.24	71.24	-0.24%	414,053
Aug 3, 2026	72.15	72.69	71.01	71.41	71.41	-0.70%	382,704
Jul 31, 2026	70.79	72.37	70.16	71.91	71.91	2.38%	452,309
Jul 30, 2026	71.33	71.42	70.00	70.24	70.24	-1.28%	337,014
Jul 29, 2026	70.90	72.14	70.59	71.15	71.15	0.79%	557,711
Jul 28, 2026	71.98	72.14	70.30	70.59	70.59	-2.05%	460,644