S D Retail Limited (NSE:SDREAMS)
India · Delayed Price · Currency is INR 85.50
-3.45 (-3.88%)
At close: Mar 6, 2026
S D Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.05 | 90.05 | 82.05 | 88.95 | 88.95 | 4.65% | 10,000 |
| Mar 4, 2026 | 85.10 | 85.10 | 85.00 | 85.00 | 85.00 | -3.41% | 6,000 |
| Mar 2, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | 3.53% | 3,000 |
| Feb 24, 2026 | 80.55 | 85.05 | 80.55 | 85.00 | 85.00 | -6.28% | 8,000 |
| Feb 20, 2026 | 86.00 | 90.90 | 86.00 | 90.70 | 90.70 | 6.21% | 27,000 |
| Feb 19, 2026 | 93.20 | 93.20 | 85.00 | 85.40 | 85.40 | -5.43% | 19,000 |
| Feb 18, 2026 | 85.00 | 90.30 | 85.00 | 90.30 | 90.30 | 6.24% | 6,000 |
| Feb 16, 2026 | 87.95 | 87.95 | 85.00 | 85.00 | 85.00 | -3.41% | 2,000 |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.14% | 2,000 |
| Feb 10, 2026 | 88.20 | 90.85 | 85.20 | 90.85 | 90.85 | 3.00% | 3,000 |
| Feb 9, 2026 | 95.00 | 95.00 | 87.00 | 88.20 | 88.20 | -8.12% | 24,000 |
| Feb 6, 2026 | 93.55 | 99.05 | 93.10 | 96.00 | 96.00 | 2.67% | 18,000 |
| Feb 5, 2026 | 85.95 | 95.95 | 85.95 | 93.50 | 93.50 | 14.02% | 26,000 |
| Feb 4, 2026 | 79.15 | 82.00 | 79.15 | 82.00 | 82.00 | 3.86% | 2,000 |
| Feb 3, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | 1,000 |
| Feb 2, 2026 | 85.50 | 85.50 | 77.25 | 78.95 | 78.95 | -8.14% | 5,000 |
| Feb 1, 2026 | 80.00 | 85.95 | 80.00 | 85.95 | 85.95 | 4.88% | 12,000 |
| Jan 30, 2026 | 84.90 | 84.90 | 80.55 | 81.95 | 81.95 | -3.47% | 12,000 |
| Jan 29, 2026 | 83.00 | 84.90 | 83.00 | 84.90 | 84.90 | 2.29% | 6,000 |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Jan 27, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -0.42% | 3,000 |
| Jan 23, 2026 | 79.00 | 83.35 | 78.20 | 83.35 | 83.35 | 5.51% | 9,000 |
| Jan 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 4,000 |
| Jan 21, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 25,000 |
| Jan 20, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -3.61% | 4,000 |
| Jan 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 1,000 |
| Jan 16, 2026 | 79.05 | 83.50 | 79.00 | 83.50 | 83.50 | 2.45% | 8,000 |
| Jan 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,000 |
| Jan 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,000 |
| Jan 12, 2026 | 79.90 | 81.50 | 78.00 | 81.50 | 81.50 | 4.22% | 10,000 |
| Jan 9, 2026 | 78.00 | 80.05 | 78.00 | 78.20 | 78.20 | -2.31% | 5,000 |
| Jan 8, 2026 | 78.50 | 80.05 | 78.05 | 80.05 | 80.05 | -1.17% | 9,000 |
| Jan 7, 2026 | 81.00 | 81.00 | 78.05 | 81.00 | 81.00 | - | 6,000 |
| Jan 6, 2026 | 81.00 | 81.35 | 81.00 | 81.00 | 81.00 | - | 8,000 |
| Jan 5, 2026 | 81.50 | 82.50 | 79.00 | 81.00 | 81.00 | -1.22% | 45,000 |
| Jan 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | 20,000 |
| Jan 1, 2026 | 77.00 | 82.50 | 77.00 | 81.70 | 81.70 | 6.10% | 12,000 |
| Dec 31, 2025 | 73.00 | 78.70 | 73.00 | 77.00 | 77.00 | -0.65% | 42,000 |
| Dec 30, 2025 | 78.50 | 79.05 | 77.00 | 77.50 | 77.50 | -3.73% | 51,000 |
| Dec 29, 2025 | 76.00 | 80.50 | 76.00 | 80.50 | 80.50 | 1.83% | 35,000 |
| Dec 26, 2025 | 77.00 | 79.95 | 77.00 | 79.05 | 79.05 | -0.75% | 8,000 |
| Dec 24, 2025 | 79.00 | 80.50 | 79.00 | 79.65 | 79.65 | -1.61% | 26,000 |
| Dec 23, 2025 | 81.10 | 82.30 | 80.00 | 80.95 | 80.95 | -1.10% | 45,000 |
| Dec 22, 2025 | 83.00 | 83.00 | 80.20 | 81.85 | 81.85 | -1.39% | 24,000 |
| Dec 19, 2025 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | -1.19% | 13,000 |
| Dec 18, 2025 | 85.00 | 85.00 | 83.10 | 84.00 | 84.00 | -1.47% | 26,000 |
| Dec 17, 2025 | 88.00 | 88.00 | 85.25 | 85.25 | 85.25 | -4.16% | 5,000 |
| Dec 16, 2025 | 89.00 | 89.00 | 88.95 | 88.95 | 88.95 | -1.17% | 4,000 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 6,000 |
| Dec 12, 2025 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -3.90% | 40,000 |