Som Distilleries & Breweries Limited - SDBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114.5	111.74	111.74	114.5	111.04	459,747
December 03, 2025	113.31	111.53	111.53	114.2	110.64	359,459
December 02, 2025	114.09	113.19	113.19	114.78	111.44	467,335
December 01, 2025	117	113.65	113.65	117.4	113.2	595,196
November 28, 2025	118.02	116.31	116.31	118.1	116.1	255,526
November 27, 2025	116.54	117.9	117.9	118.69	116.5	267,079
November 26, 2025	118	116.45	116.45	118.47	116	330,256
November 25, 2025	113.48	117.04	117.04	118.1	113.41	458,610
November 24, 2025	117	114.06	114.06	117.9	113	433,054
November 21, 2025	119	116	116	119.76	115.51	779,690
November 19, 2025	121.16	121.88	121.88	122.61	120.1	452,645
November 18, 2025	122	121.16	121.16	122.72	120.35	446,786
November 17, 2025	121.2	121.59	121.59	122.9	120.55	553,355
November 14, 2025	121.4	121.47	121.47	123.37	118.1	1.55M
November 13, 2025	129.5	126.37	126.37	131	125.85	711,703
November 12, 2025	123.36	129.07	129.07	129.8	123.36	684,596
November 11, 2025	125.09	123.36	123.36	125.8	122.86	467,060
November 10, 2025	125.9	125.09	125.09	127.32	124.51	380,268
November 07, 2025	126.4	127.24	127.24	128.59	124.65	378,411
November 06, 2025	130.79	126.47	126.47	130.79	125.42	631,378
November 04, 2025	131.91	130.1	130.1	131.91	129.56	284,792
November 03, 2025	129.69	131.84	131.84	132.7	129.24	555,316
October 31, 2025	133	129.63	129.63	133.83	129.3	643,231
October 30, 2025	129.4	132.61	132.61	134.02	129.03	1.1M
October 29, 2025	128.4	129.27	129.27	129.95	127.75	489,691
October 28, 2025	128.1	127.72	127.72	129.99	127.31	421,863
October 27, 2025	131.47	128.04	128.04	132.25	127.57	479,018
October 24, 2025	129	131.13	131.13	131.6	128.81	611,806
October 23, 2025	132.1	129.14	129.14	132.34	128.75	517,276
October 21, 2025	131.99	132.1	132.1	132.56	130.55	171,470
October 20, 2025	134.76	131.28	131.28	134.92	130.2	627,597
October 17, 2025	127.96	133.16	133.16	136	127.65	2.3M
October 16, 2025	124.8	127.7	127.7	130	124.49	1.07M
October 15, 2025	123.8	124.19	124.19	125.3	123.19	274,399
October 14, 2025	125.35	123.23	123.23	125.9	123	296,974
October 13, 2025	125.5	124.41	124.41	126.61	123.98	483,728
October 10, 2025	127.29	126.12	126.12	127.7	125.74	357,959
October 09, 2025	124.15	126.6	126.6	127.69	123.06	1.32M
October 08, 2025	124	124.15	124.15	126.85	123.5	569,824
October 07, 2025	123.48	124.36	124.36	125.9	123.3	658,093
October 06, 2025	126	123.23	123.23	126.4	122.89	775,645
October 03, 2025	125.61	126.28	126.28	127	124.32	805,637
October 01, 2025	124.8	124.59	124.59	127.71	121.21	1.64M
September 30, 2025	129.5	124.26	124.26	133.35	123.51	1.62M
September 29, 2025	134.99	128.62	128.62	135.23	128.15	1.21M
September 26, 2025	136	134.94	134.94	136.56	134.1	332,131
September 25, 2025	136.55	136.53	136.53	139.53	136.03	309,448
September 24, 2025	141.9	136.84	136.84	141.9	136.36	412,199
September 23, 2025	140.8	140.89	140.89	142.6	138.32	929,082
September 22, 2025	135	139.89	139.89	141	133.3	1.5M
September 19, 2025	133.3	135.09	135.09	135.7	133	515,802
September 18, 2025	134.3	133.33	133.33	134.86	133	331,139
September 17, 2025	134.95	133.83	133.83	135.81	133.55	386,447
September 16, 2025	134.94	134.14	134.14	135.58	133.61	456,961
September 15, 2025	131.87	134.29	134.29	136.8	131.35	1.04M
September 12, 2025	134.2	131.77	131.77	135.99	131.49	849,845
September 11, 2025	135.1	134.69	134.69	136.61	134.5	430,699
September 10, 2025	135.03	134.59	134.59	137	134	552,157
September 09, 2025	135.35	135.03	135.03	137	133.25	732,997
September 08, 2025	136.7	134.58	134.58	137.3	134.38	492,055

Som Distilleries & Breweries Limited (SDBL.NS) NSE