NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.15	76.40	74.86	75.38	75.38	0.31%	360,298
Nov 9, 2026	75.00	75.90	73.74	75.15	75.15	0.11%	360,627
Nov 8, 2026	73.90	76.46	73.33	75.07	75.07	2.23%	315,572
Nov 6, 2026	74.87	74.87	73.12	73.43	73.43	-1.92%	277,559
Nov 5, 2026	74.50	75.50	73.59	74.87	74.87	1.41%	630,167
Nov 4, 2026	72.60	74.27	71.54	73.83	73.83	1.53%	487,494
Nov 3, 2026	72.98	74.80	71.64	72.72	72.72	0.73%	924,975
Nov 2, 2026	75.90	75.90	71.46	72.19	72.19	-0.33%	1,025,248
Oct 30, 2026	72.00	74.38	69.75	72.43	72.43	0.60%	947,540
Oct 29, 2026	72.01	72.86	71.35	72.00	72.00	-0.72%	320,089
Oct 28, 2026	72.60	73.09	71.10	72.52	72.52	-0.47%	443,092
Oct 27, 2026	68.23	74.48	67.47	72.86	72.86	8.21%	2,375,196
Oct 26, 2026	68.43	70.40	66.46	67.33	67.33	-2.31%	681,417
Oct 23, 2026	70.03	70.40	66.16	68.92	68.92	-1.47%	729,363
Oct 22, 2026	70.68	70.91	69.25	69.95	69.95	-1.03%	460,839
Oct 21, 2026	73.50	73.56	70.21	70.68	70.68	-3.92%	567,330
Oct 19, 2026	73.25	73.97	71.82	73.56	73.56	-0.01%	469,545
Oct 16, 2026	74.75	74.75	71.76	73.57	73.57	-2.17%	829,562
Oct 15, 2026	72.13	79.36	72.13	75.20	75.20	4.26%	3,907,534
Oct 14, 2026	73.03	74.18	72.00	72.13	72.13	-0.46%	522,465
Oct 13, 2026	71.74	72.84	71.00	72.46	72.46	1.00%	493,236
Oct 12, 2026	71.24	72.87	71.24	71.74	71.74	0.76%	287,573
Oct 9, 2026	70.82	72.49	70.00	71.20	71.20	1.02%	458,328
Oct 8, 2026	73.08	74.90	70.10	70.48	70.48	-3.56%	810,204
Oct 7, 2026	74.10	74.50	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