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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.95	82.34	82.34	85.51	81.61	775,679
February 19, 2026	84.4	84.44	84.44	87.61	84.12	936,971
February 18, 2026	83.37	84.52	84.52	84.91	83.37	420,800
February 17, 2026	81.9	83.37	83.37	83.95	81.83	491,605
February 16, 2026	82.2	81.81	81.81	83.16	81.38	780,799
February 13, 2026	86.51	82.16	82.16	87.91	81.5	1.51M
February 12, 2026	87.95	87.7	87.7	89.06	87.03	817,313
February 11, 2026	90	87.39	87.39	90	84.85	2.66M
February 10, 2026	93.97	96.09	96.09	97.66	93.5	782,632
February 09, 2026	87.91	93.37	93.37	94	86.11	958,482
February 06, 2026	87.05	86.22	86.22	87.99	85	653,411
February 05, 2026	92	88.98	88.98	93.22	87.54	954,636
February 04, 2026	91.3	93.89	93.89	94.5	90.5	384,667
February 03, 2026	88.75	91.32	91.32	91.8	88.06	624,036
February 02, 2026	86.86	86.64	86.64	87.3	83.5	595,838
February 01, 2026	89.07	86.32	86.32	89.07	85.95	553,058
January 30, 2026	87.11	89.07	89.07	90.5	86.15	586,783
January 29, 2026	89.9	87.11	87.11	90.23	86.07	611,501
January 28, 2026	87.55	89.17	89.17	90.7	87.2	984,966
January 27, 2026	91	87.17	87.17	91.01	86.15	906,550
January 23, 2026	92.64	89.91	89.91	93.24	89.51	540,484
January 22, 2026	91.99	91.9	91.9	94.47	91.5	630,307
January 21, 2026	94.9	90.84	90.84	96	90.2	1.19M
January 20, 2026	97.22	94.9	94.9	98.39	94.3	782,325
January 19, 2026	98.1	97.27	97.27	98.93	97	395,313
January 16, 2026	101.72	98.73	98.73	101.72	98.05	819,961
January 14, 2026	101.01	100.5	100.5	101.55	100.46	347,588
January 13, 2026	101.99	101.24	101.24	104.1	100.9	361,337
January 12, 2026	100.7	101.99	101.99	102.98	100	559,524
January 09, 2026	104.01	101.34	101.34	104.9	101	804,431
January 08, 2026	106.25	104.32	104.32	107	103.81	407,876
January 07, 2026	106.48	106.54	106.54	106.89	105.7	224,362
January 06, 2026	107.5	106.48	106.48	107.88	105.66	320,687
January 05, 2026	109.4	107.14	107.14	110.12	106.52	334,109
January 02, 2026	107.4	109.35	109.35	109.89	107.14	460,588
January 01, 2026	107.75	107.12	107.12	108.45	106.4	258,028
December 31, 2025	105.15	107.57	107.57	108.39	105.15	332,105
December 30, 2025	105.15	105.63	105.63	106.76	105.05	328,129
December 29, 2025	109.3	105.85	105.85	109.3	105.35	429,334
December 26, 2025	112.05	108.67	108.67	112.2	108.13	723,144
December 24, 2025	107.45	110.39	110.39	111.59	107.16	709,763
December 23, 2025	108.2	107.16	107.16	108.4	106.96	245,224
December 22, 2025	106.97	107.82	107.82	108.2	106.57	219,557
December 19, 2025	104.4	106.32	106.32	106.79	104.35	331,516
December 18, 2025	105.49	104.17	104.17	105.78	103.5	491,893
December 17, 2025	106.1	105.3	105.3	107.16	104.9	401,292
December 16, 2025	108.31	107.12	107.12	108.31	106.53	376,033
December 15, 2025	107.31	108.62	108.62	109.9	106.69	413,130
December 12, 2025	108.19	107.7	107.7	109.32	107.13	532,654
December 11, 2025	107.7	107.71	107.71	108.02	105.7	198,942
December 10, 2025	109	107.32	107.32	109.19	106.5	386,429
December 09, 2025	105.18	107.31	107.31	108.9	102.69	1.03M
December 08, 2025	108.65	105.6	105.6	109.45	104.4	1.16M
December 05, 2025	111.67	108.62	108.62	111.78	108.2	583,136
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

Som Distilleries & Breweries Limited (SDBL.NS) NSE