NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	85.69	90.43	85.28	88.39	88.39	3.15%	739,697
May 12, 2026	90.93	90.94	85.00	85.69	85.69	-5.76%	935,477
May 11, 2026	95.90	95.90	90.13	90.93	90.93	-5.52%	768,714
May 8, 2026	95.65	98.45	95.26	96.24	96.24	1.03%	1,240,227
May 7, 2026	87.90	99.15	87.80	95.26	95.26	9.24%	3,779,007
May 6, 2026	87.17	87.72	85.50	87.20	87.20	0.83%	473,452
May 5, 2026	86.00	87.30	85.72	86.48	86.48	-0.03%	523,963
May 4, 2026	87.50	88.47	86.00	86.51	86.51	-0.73%	493,530
Apr 30, 2026	88.95	89.50	85.75	87.15	87.15	-1.89%	762,041
Apr 29, 2026	90.14	92.50	88.34	88.83	88.83	-0.72%	729,714
Apr 28, 2026	90.99	91.18	89.10	89.47	89.47	-1.85%	474,858
Apr 27, 2026	90.00	92.07	89.65	91.16	91.16	1.78%	659,519
Apr 24, 2026	94.70	94.95	88.71	89.57	89.57	-4.80%	1,076,121
Apr 23, 2026	96.36	98.40	93.68	94.09	94.09	-1.86%	1,433,080
Apr 22, 2026	86.30	97.90	85.80	95.87	95.87	10.87%	6,914,353
Apr 21, 2026	87.78	87.89	86.17	86.47	86.47	0.35%	580,215
Apr 20, 2026	88.76	90.00	84.40	86.17	86.17	-0.15%	1,665,933
Apr 17, 2026	85.45	87.15	84.70	86.30	86.30	2.30%	1,287,307
Apr 16, 2026	84.11	85.40	82.20	84.36	84.36	1.55%	1,272,009
Apr 15, 2026	81.90	83.75	81.90	83.07	83.07	4.14%	893,997
Apr 13, 2026	78.00	81.35	77.00	79.77	79.77	-2.41%	1,367,709
Apr 10, 2026	76.41	84.00	76.14	81.74	81.74	7.84%	3,000,206
Apr 9, 2026	78.02	79.50	75.18	75.80	75.80	-0.86%	838,895
Apr 8, 2026	75.46	76.81	73.22	76.46	76.46	7.36%	909,655
Apr 7, 2026	70.99	73.89	70.99	71.22	71.22	0.76%	556,471
Apr 6, 2026	69.90	71.70	67.83	70.68	70.68	1.67%	716,229
Apr 2, 2026	67.20	70.21	65.69	69.52	69.52	0.55%	710,986
Apr 1, 2026	64.50	69.50	64.00	69.14	69.14	10.96%	930,769
Mar 30, 2026	67.10	67.27	61.80	62.31	62.31	-7.21%	1,735,900
Mar 27, 2026	71.02	71.02	66.77	67.15	67.15	-5.89%	2,556,492
Mar 25, 2026	71.00	73.32	70.85	71.35	71.35	0.73%	1,829,358
Mar 24, 2026	72.04	72.04	69.22	70.83	70.83	1.07%	1,411,245
Mar 23, 2026	74.50	74.50	69.80	70.08	70.08	-6.13%	998,413
Mar 20, 2026	71.47	77.50	71.47	74.66	74.66	4.55%	1,607,068
Mar 19, 2026	73.91	74.28	71.00	71.41	71.41	-4.37%	796,908
Mar 18, 2026	72.79	75.50	72.38	74.67	74.67	3.61%	1,384,727
Mar 17, 2026	71.85	74.10	71.63	72.07	72.07	0.29%	604,352
Mar 16, 2026	74.48	74.48	70.50	71.86	71.86	-3.52%	1,056,752
Mar 13, 2026	76.00	77.05	74.00	74.48	74.48	-2.92%	551,512
Mar 12, 2026	75.95	78.06	74.70	76.72	76.72	-0.01%	799,023
Mar 11, 2026	76.98	79.75	75.80	76.73	76.73	0.24%	1,362,065
Mar 10, 2026	76.39	77.06	75.05	76.55	76.55	1.30%	766,724
Mar 9, 2026	78.10	78.25	74.86	75.57	75.57	-4.31%	719,765
Mar 6, 2026	76.50	81.50	76.12	78.97	78.97	3.24%	2,153,040
Mar 5, 2026	78.10	79.66	75.25	76.49	76.49	-1.91%	924,670
Mar 4, 2026	77.00	79.70	77.00	77.98	77.98	-1.18%	549,715
Mar 2, 2026	77.50	79.57	76.70	78.91	78.91	-1.89%	763,606
Feb 27, 2026	80.60	80.99	79.66	80.43	80.43	-0.94%	519,328
Feb 26, 2026	79.45	82.70	79.44	81.19	81.19	2.18%	951,540
Feb 25, 2026	80.00	80.88	78.51	79.46	79.46	-0.49%	945,853