NSE:SDBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	73.50	74.40	71.50	72.07	72.07	-1.12%	663,692
Jul 24, 2026	73.00	73.22	71.47	72.89	72.89	-0.67%	746,821
Jul 23, 2026	73.80	75.59	72.71	73.38	73.38	-1.29%	1,453,767
Jul 22, 2026	72.85	76.90	71.75	74.34	74.34	2.62%	5,290,568
Jul 21, 2026	78.15	79.40	71.60	72.44	72.44	-5.78%	12,356,894
Jul 20, 2026	65.09	78.18	64.10	76.88	76.88	18.00%	29,757,855
Jul 17, 2026	65.81	65.94	65.05	65.15	65.15	-1.30%	324,668
Jul 16, 2026	65.99	66.78	65.51	66.01	66.01	0.32%	345,029
Jul 15, 2026	67.29	67.40	65.50	65.80	65.80	-1.44%	467,755
Jul 14, 2026	67.40	67.75	66.10	66.76	66.76	-0.74%	449,733
Jul 13, 2026	67.60	68.08	67.00	67.26	67.26	-0.13%	334,038
Jul 10, 2026	67.49	68.05	67.10	67.35	67.35	0.40%	333,082
Jul 9, 2026	66.60	67.73	66.50	67.08	67.08	0.89%	403,370
Jul 8, 2026	67.00	68.66	66.00	66.49	66.49	-1.38%	785,595
Jul 7, 2026	68.25	68.46	67.00	67.42	67.42	-1.35%	400,788
Jul 6, 2026	69.00	69.28	68.10	68.34	68.34	-0.83%	409,059
Jul 3, 2026	70.24	71.02	68.50	68.91	68.91	-1.40%	533,185
Jul 2, 2026	68.65	71.40	68.40	69.89	69.89	2.42%	958,644
Jul 1, 2026	67.78	69.00	67.71	68.24	68.24	0.68%	433,444