Nippon India ETF Nifty SDL Apr 2026 Top 20 Equal Weight (NSE:SDL26BEES)
India · Delayed Price · Currency is INR 131.99
-0.40 (-0.30%)
At close: Aug 1, 2025, 3:30 PM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 132.62 | 132.70 | 131.76 | 131.99 | - | -0.30% | 4,445 |
| Jul 31, 2025 | 132.30 | 132.99 | 131.10 | 132.39 | - | 0.10% | 40,212 |
| Jul 30, 2025 | 131.61 | 132.99 | 131.45 | 132.26 | - | -0.07% | 117,369 |
| Jul 29, 2025 | 131.17 | 132.49 | 131.17 | 132.35 | - | 0.34% | 1,902 |
| Jul 28, 2025 | 132.23 | 132.48 | 131.38 | 131.90 | - | -0.26% | 3,351 |
| Jul 25, 2025 | 132.20 | 132.80 | 131.61 | 132.24 | - | -0.02% | 1,229 |
| Jul 24, 2025 | 131.79 | 132.39 | 131.52 | 132.26 | - | -0.13% | 5,717 |
| Jul 23, 2025 | 131.52 | 132.88 | 131.52 | 132.43 | - | 0.51% | 4,011 |
| Jul 22, 2025 | 131.73 | 131.77 | 131.51 | 131.76 | - | 0.03% | 200,694 |
| Jul 21, 2025 | 134.89 | 134.89 | 131.34 | 131.72 | - | 0.09% | 1,234 |
| Jul 18, 2025 | 131.65 | 131.69 | 131.49 | 131.60 | - | 0.01% | 4,673 |
| Jul 17, 2025 | 131.52 | 131.63 | 131.51 | 131.59 | - | 0.06% | 164 |
| Jul 16, 2025 | 131.63 | 131.68 | 131.42 | 131.51 | - | -0.13% | 823 |
| Jul 15, 2025 | 132.16 | 132.16 | 131.23 | 131.68 | - | 0.13% | 498 |
| Jul 14, 2025 | 131.65 | 131.79 | 131.13 | 131.51 | - | -0.12% | 700 |
| Jul 11, 2025 | 131.60 | 131.69 | 131.50 | 131.67 | - | 0.21% | 844 |
| Jul 10, 2025 | 131.67 | 131.77 | 131.26 | 131.40 | - | -0.17% | 1,579 |
| Jul 9, 2025 | 131.49 | 131.71 | 131.25 | 131.62 | - | 0.24% | 655 |
| Jul 8, 2025 | 131.70 | 131.78 | 130.90 | 131.31 | - | 0.02% | 29,584 |
| Jul 7, 2025 | 132.31 | 132.32 | 131.02 | 131.29 | - | -0.41% | 1,246 |
| Jul 4, 2025 | 131.01 | 132.00 | 131.01 | 131.83 | - | 0.34% | 2,820 |
| Jul 3, 2025 | 131.02 | 131.64 | 130.89 | 131.38 | - | 0.33% | 455 |
| Jul 2, 2025 | 132.32 | 132.32 | 130.92 | 130.95 | - | -0.49% | 6,279 |
| Jul 1, 2025 | 132.32 | 132.32 | 130.57 | 131.59 | - | -0.08% | 924 |
| Jun 30, 2025 | 132.32 | 132.32 | 130.81 | 131.69 | - | - | 911 |
| Jun 27, 2025 | 131.81 | 131.81 | 130.61 | 131.69 | - | 0.37% | 1,894 |
| Jun 26, 2025 | 131.75 | 131.75 | 130.91 | 131.21 | - | 0.15% | 1,169 |
| Jun 25, 2025 | 131.65 | 132.24 | 130.66 | 131.01 | - | 0.01% | 925 |
| Jun 24, 2025 | 131.43 | 131.43 | 130.75 | 131.00 | - | 0.17% | 100,561 |
| Jun 23, 2025 | 132.31 | 132.32 | 130.61 | 130.78 | - | -0.90% | 87,657 |
| Jun 20, 2025 | 131.27 | 132.09 | 131.26 | 131.97 | - | 0.51% | 758 |
| Jun 19, 2025 | 131.75 | 132.20 | 131.30 | 131.30 | - | 0.15% | 1,264,183 |
| Jun 18, 2025 | 131.27 | 132.25 | 130.41 | 131.10 | - | -0.05% | 59,432 |
| Jun 17, 2025 | 132.10 | 132.10 | 131.03 | 131.17 | - | -0.21% | 2,317 |
| Jun 16, 2025 | 131.02 | 132.60 | 131.02 | 131.45 | - | -0.57% | 251,640 |
| Jun 13, 2025 | 132.50 | 132.50 | 130.87 | 132.21 | - | 0.27% | 899 |
| Jun 12, 2025 | 131.12 | 132.74 | 131.01 | 131.85 | - | 0.08% | 2,958 |
| Jun 11, 2025 | 131.00 | 131.98 | 130.84 | 131.74 | - | 0.15% | 12,474 |
| Jun 10, 2025 | 132.15 | 132.15 | 130.51 | 131.54 | - | 0.12% | 1,597 |
| Jun 9, 2025 | 131.31 | 131.87 | 131.10 | 131.38 | - | 0.23% | 506,042 |
| Jun 6, 2025 | 132.38 | 132.38 | 130.91 | 131.08 | - | 0.05% | 18,092 |
| Jun 5, 2025 | 131.50 | 131.68 | 131.01 | 131.02 | - | 0.08% | 2,365 |
| Jun 4, 2025 | 131.22 | 131.78 | 130.81 | 130.92 | - | -0.05% | 489,953 |
| Jun 3, 2025 | 131.78 | 131.79 | 130.34 | 130.99 | - | -0.19% | 1,337 |
| Jun 2, 2025 | 131.78 | 131.78 | 130.41 | 131.24 | - | -0.29% | 3,753 |
| May 30, 2025 | 131.20 | 131.74 | 130.72 | 131.62 | - | 0.82% | 852 |
| May 29, 2025 | 131.01 | 131.74 | 130.49 | 130.55 | - | -0.34% | 667,580 |
| May 28, 2025 | 131.86 | 131.86 | 130.20 | 131.00 | - | 0.35% | 4,744 |
| May 27, 2025 | 132.47 | 132.48 | 130.40 | 130.54 | - | -1.64% | 124,358 |
| May 26, 2025 | 131.55 | 134.00 | 131.05 | 132.71 | - | 0.99% | 4,161 |