NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.33	77.33	75.25	75.65	75.65	-2.17%	350,118
Jun 2, 2026	75.30	77.60	74.11	77.33	77.33	3.02%	594,693
Jun 1, 2026	80.00	80.00	74.60	75.06	75.06	-11.96%	2,479,043
May 29, 2026	86.69	87.20	84.70	85.26	85.26	-0.07%	378,098
May 27, 2026	86.00	86.99	84.99	85.32	85.32	-0.77%	338,663
May 26, 2026	87.35	88.30	85.50	85.98	85.98	-1.50%	371,264
May 25, 2026	85.45	87.69	85.45	87.29	87.29	3.35%	377,949
May 22, 2026	85.85	85.85	84.11	84.46	84.46	-1.07%	253,797
May 21, 2026	86.50	86.99	84.79	85.37	85.37	-0.06%	283,404
May 20, 2026	84.10	86.48	83.42	85.42	85.42	0.71%	277,467
May 19, 2026	84.07	86.00	84.00	84.82	84.82	0.89%	240,053
May 18, 2026	87.21	87.21	83.52	84.07	84.07	-3.89%	427,730
May 15, 2026	88.50	90.00	87.25	87.47	87.47	-0.97%	476,823
May 14, 2026	89.35	89.59	86.00	88.33	88.33	-0.07%	444,193
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