S D Retail Limited (NSE:SDREAMS)
India · Delayed Price · Currency is INR 90.95
-2.30 (-2.47%)
At close: Jun 23, 2026
S D Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.21% | 3,000 |
| May 29, 2026 | 88.00 | 88.00 | 80.20 | 87.20 | 87.20 | -3.11% | 9,000 |
| May 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| May 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,000 |
| May 21, 2026 | 90.00 | 90.00 | 88.05 | 90.00 | 90.00 | - | 11,000 |
| May 20, 2026 | 86.00 | 90.00 | 84.00 | 90.00 | 90.00 | - | 11,000 |
| May 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.48% | 1,000 |
| May 18, 2026 | 91.00 | 92.00 | 91.00 | 91.35 | 91.35 | 5.91% | 3,000 |
| May 15, 2026 | 88.95 | 88.95 | 85.00 | 86.25 | 86.25 | -6.20% | 12,000 |
| May 14, 2026 | 90.00 | 91.95 | 90.00 | 91.95 | 91.95 | 1.04% | 2,000 |
| May 13, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 2.25% | 6,000 |
| May 12, 2026 | 91.15 | 91.15 | 89.00 | 89.00 | 89.00 | -6.32% | 10,000 |
| May 11, 2026 | 95.05 | 95.10 | 95.00 | 95.00 | 95.00 | -6.68% | 5,000 |
| May 7, 2026 | 100.00 | 101.80 | 100.00 | 101.80 | 101.80 | 1.85% | 2,000 |
| May 6, 2026 | 111.60 | 111.60 | 99.00 | 99.95 | 99.95 | 5.21% | 10,000 |
| May 5, 2026 | 97.80 | 97.80 | 95.00 | 95.00 | 95.00 | -6.13% | 8,000 |
| May 4, 2026 | 99.00 | 106.00 | 99.00 | 101.20 | 101.20 | 1.71% | 5,000 |
| Apr 30, 2026 | 99.00 | 100.00 | 99.00 | 99.50 | 99.50 | 4.30% | 13,000 |
| Apr 29, 2026 | 100.00 | 100.00 | 95.15 | 95.40 | 95.40 | -5.12% | 6,000 |
| Apr 28, 2026 | 103.00 | 103.00 | 100.55 | 100.55 | 100.55 | 0.55% | 2,000 |
| Apr 27, 2026 | 100.05 | 100.05 | 100.00 | 100.00 | 100.00 | - | 3,000 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 3,000 |
| Apr 23, 2026 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | -0.58% | 6,000 |
| Apr 22, 2026 | 90.00 | 102.60 | 90.00 | 102.60 | 102.60 | 20.00% | 30,000 |
| Apr 21, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | 3,000 |
| Apr 20, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | -2.26% | 3,000 |
| Apr 17, 2026 | 86.40 | 89.00 | 85.05 | 88.50 | 88.50 | 4.12% | 4,000 |
| Apr 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.71% | 1,000 |
| Apr 13, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | 1,000 |
| Apr 10, 2026 | 82.20 | 84.60 | 82.20 | 84.40 | 84.40 | 4.84% | 6,000 |
| Apr 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.40% | 2,000 |
| Apr 7, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 1,000 |
| Apr 6, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.06% | 1,000 |
| Apr 2, 2026 | 77.95 | 77.95 | 77.85 | 77.90 | 77.90 | 2.23% | 3,000 |
| Apr 1, 2026 | 74.80 | 78.00 | 74.80 | 76.20 | 76.20 | 10.60% | 4,000 |
| Mar 30, 2026 | 69.00 | 69.00 | 66.05 | 68.90 | 68.90 | -0.14% | 21,000 |
| Mar 27, 2026 | 75.00 | 77.50 | 68.30 | 69.00 | 69.00 | -5.48% | 37,000 |