S D Retail Limited (NSE:SDREAMS)
India · Delayed Price · Currency is INR 69.00
-4.00 (-5.48%)
At close: Mar 27, 2026
S D Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.00 | 77.50 | 68.30 | 69.00 | 69.00 | -5.48% | 37,000 |
| Mar 25, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -0.61% | 18,000 |
| Mar 24, 2026 | 77.00 | 79.85 | 73.00 | 73.45 | 73.45 | -4.17% | 21,000 |
| Mar 23, 2026 | 75.05 | 77.00 | 75.00 | 76.65 | 76.65 | -2.54% | 6,000 |
| Mar 20, 2026 | 78.55 | 79.30 | 77.25 | 78.65 | 78.65 | 1.09% | 8,000 |
| Mar 19, 2026 | 81.00 | 88.40 | 77.00 | 77.80 | 77.80 | -9.69% | 36,000 |
| Mar 18, 2026 | 90.50 | 90.50 | 84.00 | 86.15 | 86.15 | 3.80% | 10,000 |
| Mar 17, 2026 | 79.90 | 83.80 | 79.90 | 83.00 | 83.00 | 4.86% | 14,000 |
| Mar 16, 2026 | 83.75 | 83.75 | 75.60 | 79.15 | 79.15 | -1.06% | 28,000 |
| Mar 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,000 |
| Mar 12, 2026 | 82.05 | 82.05 | 81.00 | 81.00 | 81.00 | -4.59% | 4,000 |
| Mar 11, 2026 | 82.10 | 85.05 | 82.10 | 84.90 | 84.90 | 2.41% | 8,000 |
| Mar 10, 2026 | 89.50 | 89.50 | 81.50 | 82.90 | 82.90 | 2.41% | 7,000 |
| Mar 9, 2026 | 74.00 | 84.50 | 74.00 | 80.95 | 80.95 | -5.32% | 10,000 |
| Mar 6, 2026 | 84.25 | 86.00 | 84.00 | 85.50 | 85.50 | -3.88% | 5,000 |
| 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 |