S D Retail Limited (NSE:SDREAMS)
India · Delayed Price · Currency is INR 81.60
-0.40 (-0.49%)
At close: Aug 25, 2026
S D Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 81.10 | 82.90 | 80.00 | 82.00 | 82.00 | -0.06% | 14,000 |
| Aug 21, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.61% | 1,000 |
| Aug 20, 2026 | 81.00 | 82.10 | 81.00 | 81.55 | 81.55 | -0.06% | 4,000 |
| Aug 18, 2026 | 85.00 | 85.00 | 81.00 | 81.60 | 81.60 | -1.69% | 7,000 |
| Aug 17, 2026 | 83.55 | 83.55 | 82.00 | 83.00 | 83.00 | -4.60% | 7,000 |
| Aug 14, 2026 | 85.55 | 88.55 | 85.55 | 87.00 | 87.00 | -1.14% | 6,000 |
| Aug 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.86% | 1,000 |
| Aug 11, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -2.78% | 1,000 |
| Aug 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 1,000 |
| Aug 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1,000 |
| Aug 5, 2026 | 85.70 | 87.50 | 85.50 | 87.50 | 87.50 | -0.57% | 12,000 |
| Aug 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 3,000 |
| Aug 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Jul 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Jul 30, 2026 | 85.80 | 88.00 | 85.75 | 88.00 | 88.00 | -1.12% | 9,000 |
| Jul 29, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 3,000 |
| Jul 28, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 0.56% | 5,000 |
| Jul 27, 2026 | 89.95 | 90.00 | 88.50 | 88.50 | 88.50 | 1.55% | 3,000 |
| Jul 24, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - | 1,000 |
| Jul 23, 2026 | 87.20 | 87.20 | 87.15 | 87.15 | 87.15 | -4.07% | 2,000 |
| Jul 22, 2026 | 87.00 | 91.00 | 87.00 | 90.85 | 90.85 | 0.94% | 20,000 |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,000 |
| Jul 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.83% | 2,000 |
| Jul 10, 2026 | 90.70 | 91.00 | 88.90 | 90.25 | 90.25 | -1.37% | 4,000 |
| Jul 8, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | 1,000 |
| Jul 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | 1,000 |
| Jul 6, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1,000 |
| Jul 3, 2026 | 95.20 | 96.50 | 95.20 | 96.50 | 96.50 | 1.05% | 2,000 |
| Jul 2, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 0.53% | 2,000 |
| Jul 1, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 2.15% | 2,000 |
| Jun 30, 2026 | 90.90 | 95.00 | 90.90 | 93.00 | 93.00 | 6.84% | 7,000 |
| Jun 29, 2026 | 90.00 | 90.00 | 87.05 | 87.05 | 87.05 | -4.34% | 2,000 |
| Jun 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.05% | 1,000 |
| Jun 23, 2026 | 93.00 | 93.00 | 88.10 | 90.95 | 90.95 | -2.47% | 11,000 |
| Jun 22, 2026 | 92.00 | 94.35 | 92.00 | 93.25 | 93.25 | 2.47% | 5,000 |
| Jun 19, 2026 | 90.05 | 91.00 | 90.05 | 91.00 | 91.00 | -1.36% | 2,000 |
| Jun 18, 2026 | 91.00 | 95.95 | 91.00 | 92.25 | 92.25 | 0.27% | 4,000 |
| Jun 17, 2026 | 99.95 | 108.05 | 90.00 | 92.00 | 92.00 | -7.07% | 31,000 |
| Jun 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.08% | 1,000 |
| Jun 15, 2026 | 99.00 | 101.10 | 99.00 | 101.10 | 101.10 | 2.33% | 2,000 |
| Jun 12, 2026 | 92.00 | 101.00 | 92.00 | 98.80 | 98.80 | 8.57% | 8,000 |
| Jun 9, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,000 |
| Jun 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Jun 4, 2026 | 86.00 | 90.20 | 86.00 | 90.00 | 90.00 | 4.65% | 7,000 |
| Jun 3, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 8,000 |
| Jun 2, 2026 | 86.30 | 87.50 | 86.00 | 86.00 | 86.00 | -4.44% | 12,000 |