S D Retail Limited (NSE:SDREAMS)
India · Delayed Price · Currency is INR 113.50
+0.50 (0.44%)
At close: Oct 17, 2025
S D Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 110.60 | 113.00 | 110.60 | 113.00 | 113.00 | 5.51% | 5,000 |
| Oct 15, 2025 | 107.95 | 107.95 | 107.10 | 107.10 | 107.10 | -0.83% | 5,000 |
| Oct 14, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -4.80% | 32,000 |
| Oct 13, 2025 | 118.95 | 118.95 | 112.00 | 113.45 | 113.45 | -5.34% | 10,000 |
| Oct 9, 2025 | 116.80 | 119.85 | 114.95 | 119.85 | 119.85 | 5.04% | 8,000 |
| Oct 8, 2025 | 119.95 | 119.95 | 114.10 | 114.10 | 114.10 | -1.89% | 27,000 |
| Oct 7, 2025 | 119.90 | 120.00 | 114.00 | 116.30 | 116.30 | -3.08% | 17,000 |
| Oct 6, 2025 | 120.50 | 122.00 | 120.00 | 120.00 | 120.00 | - | 5,000 |
| Oct 3, 2025 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 7,000 |
| Sep 30, 2025 | 121.05 | 121.30 | 120.05 | 121.00 | 121.00 | -0.17% | 4,000 |
| Sep 29, 2025 | 124.95 | 125.05 | 121.20 | 121.20 | 121.20 | 0.50% | 7,000 |
| Sep 26, 2025 | 124.50 | 124.50 | 120.00 | 120.60 | 120.60 | -4.29% | 11,000 |
| Sep 25, 2025 | 125.95 | 126.00 | 125.25 | 126.00 | 126.00 | 1.57% | 6,000 |
| Sep 24, 2025 | 124.00 | 124.05 | 124.00 | 124.05 | 124.05 | -0.24% | 3,000 |
| Sep 23, 2025 | 126.10 | 126.10 | 124.00 | 124.35 | 124.35 | 0.24% | 14,000 |
| Sep 22, 2025 | 124.00 | 124.05 | 124.00 | 124.05 | 124.05 | -3.95% | 4,000 |
| Sep 19, 2025 | 132.00 | 132.25 | 129.15 | 129.15 | 129.15 | - | 5,000 |
| Sep 18, 2025 | 134.00 | 134.00 | 123.00 | 129.15 | 129.15 | 4.24% | 29,000 |
| Sep 17, 2025 | 124.95 | 126.95 | 123.50 | 123.90 | 123.90 | -0.84% | 10,000 |
| Sep 16, 2025 | 127.20 | 127.20 | 124.50 | 124.95 | 124.95 | -1.61% | 20,000 |
| Sep 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.63% | 1,000 |
| Sep 12, 2025 | 121.60 | 132.30 | 121.60 | 129.10 | 129.10 | -0.69% | 5,000 |
| Sep 11, 2025 | 121.10 | 130.50 | 121.10 | 130.00 | 130.00 | 2.36% | 20,000 |
| Sep 10, 2025 | 125.00 | 127.95 | 125.00 | 127.00 | 127.00 | 0.63% | 7,000 |
| Sep 9, 2025 | 128.00 | 128.00 | 126.00 | 126.20 | 126.20 | -0.63% | 5,000 |
| Sep 8, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 7,000 |
| Sep 5, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 19,000 |
| Sep 4, 2025 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -0.38% | 4,000 |
| Sep 3, 2025 | 134.95 | 134.95 | 130.00 | 131.50 | 131.50 | 0.38% | 8,000 |
| Sep 2, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.02% | 1,000 |
| Sep 1, 2025 | 133.40 | 137.25 | 126.90 | 132.35 | 132.35 | 0.19% | 34,000 |
| Aug 29, 2025 | 132.20 | 132.20 | 132.10 | 132.10 | 132.10 | -1.89% | 2,000 |
| Aug 28, 2025 | 133.20 | 137.45 | 133.00 | 134.65 | 134.65 | 1.09% | 28,000 |
| Aug 26, 2025 | 138.00 | 138.00 | 131.05 | 133.20 | 133.20 | -3.16% | 11,000 |
| Aug 25, 2025 | 146.95 | 146.95 | 136.30 | 137.55 | 137.55 | 0.51% | 15,000 |
| Aug 22, 2025 | 143.90 | 143.90 | 134.10 | 136.85 | 136.85 | 0.70% | 20,000 |
| Aug 21, 2025 | 135.05 | 136.90 | 134.70 | 135.90 | 135.90 | 0.97% | 19,000 |
| Aug 20, 2025 | 135.00 | 135.30 | 134.60 | 134.60 | 134.60 | -0.52% | 6,000 |
| Aug 19, 2025 | 134.60 | 138.00 | 134.60 | 135.30 | 135.30 | 0.52% | 8,000 |
| Aug 18, 2025 | 137.50 | 138.00 | 134.00 | 134.60 | 134.60 | 1.20% | 26,000 |
| Aug 14, 2025 | 133.30 | 136.00 | 130.10 | 133.00 | 133.00 | - | 27,000 |
| Aug 13, 2025 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 24,000 |
| Aug 12, 2025 | 133.00 | 136.00 | 131.20 | 135.00 | 135.00 | 1.50% | 16,000 |
| Aug 11, 2025 | 133.00 | 135.00 | 130.55 | 133.00 | 133.00 | 0.08% | 44,000 |
| Aug 8, 2025 | 134.95 | 137.00 | 131.80 | 132.90 | 132.90 | 1.45% | 63,000 |
| Aug 7, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.72% | 25,000 |
| Aug 6, 2025 | 132.00 | 132.00 | 131.80 | 131.95 | 131.95 | 1.07% | 18,000 |
| Aug 5, 2025 | 127.05 | 132.00 | 124.00 | 130.55 | 130.55 | 0.46% | 12,000 |
| Aug 4, 2025 | 127.00 | 130.05 | 125.45 | 129.95 | 129.95 | 2.32% | 12,000 |
| Aug 1, 2025 | 127.50 | 127.50 | 125.00 | 127.00 | 127.00 | -0.59% | 11,000 |