Som Distilleries & Breweries Limited (SDBL.NS) NSE

77.33

+2.27(+3.02%)

Updated at June 02 03:30PM

Currency In INR

SDBL.NS Historical Return

If you invested ₹1000 in Som Distilleries & Breweries Limited (SDBL.NS) 10 years ago, it would be worth ₹2,519.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,366.46, while ₹1000 invested 1 year ago would be worth ₹555.29. This corresponds to total returns of 151.97%, 336.65%, -44.47%, respectively, with annualized returns of 9.68%, 34.26%, -44.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDBL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	75.3	77.33	77.33	77.6	74.11	594,693
June 01, 2026	80	75.06	75.06	80	74.6	2.48M
May 29, 2026	86.69	85.26	85.26	87.2	84.7	378,123
May 27, 2026	86	85.32	85.32	86.99	84.99	338,663
May 26, 2026	87.35	85.98	85.98	88.3	85.5	371,264
May 25, 2026	85.45	87.29	87.29	87.69	85.45	377,949
May 22, 2026	85.85	84.46	84.46	85.85	84.11	253,953
May 21, 2026	86.5	85.37	85.37	86.99	84.79	283,514
May 20, 2026	84.1	85.42	85.42	86.48	83.42	277,606
May 19, 2026	84.07	84.82	84.82	86	84	240,066
May 18, 2026	87.21	84.07	84.07	87.21	83.52	427,730
May 15, 2026	88.5	87.47	87.47	90	87.25	476,930
May 14, 2026	89.35	88.33	88.33	89.59	86	445,997
May 13, 2026	85.69	88.39	88.39	90.43	85.28	739,697
May 12, 2026	90.93	85.69	85.69	90.94	85	935,477
May 11, 2026	95.9	90.93	90.93	95.9	90.13	767,709
May 08, 2026	95.65	96.24	96.24	98.45	95.26	1.24M
May 07, 2026	87.9	95.26	95.26	99.15	87.8	3.78M
May 06, 2026	87.17	87.2	87.2	87.72	85.5	473,459
May 05, 2026	86	86.48	86.48	87.3	85.72	523,963
May 04, 2026	87.5	86.51	86.51	88.47	86	493,881
April 30, 2026	88.95	87.15	87.15	89.5	85.75	762,041
April 29, 2026	90.14	88.83	88.83	92.5	88.34	729,001
April 28, 2026	90.99	89.47	89.47	91.18	89.1	474,858
April 27, 2026	90	91.16	91.16	92.07	89.65	659,519
April 24, 2026	94.7	89.57	89.57	94.95	88.71	1.08M
April 23, 2026	96.36	94.09	94.09	98.4	93.68	1.43M
April 22, 2026	86.3	95.87	95.87	97.9	85.8	6.91M
April 21, 2026	87.78	86.47	86.47	87.89	86.17	580,231
April 20, 2026	88.76	86.17	86.17	90	84.4	1.67M
April 17, 2026	85.45	86.3	86.3	87.15	84.7	1.29M
April 16, 2026	84.11	84.36	84.36	85.4	82.2	1.27M
April 15, 2026	81.9	83.07	83.07	83.75	81.9	893,970
April 13, 2026	78	79.77	79.77	81.35	77	1.41M
April 10, 2026	76.41	81.74	81.74	84	76.14	3M
April 09, 2026	78.02	75.8	75.8	79.5	75.18	838,895
April 08, 2026	75.46	76.46	76.46	76.81	73.22	909,655
April 07, 2026	70.99	71.22	71.22	73.89	70.99	556,471
April 06, 2026	69.9	70.68	70.68	71.7	67.83	717,015
April 02, 2026	67.2	69.52	69.52	70.21	65.69	710,182
April 01, 2026	64.5	68.7	69.14	69.5	64	930,337
March 30, 2026	67.1	62.31	62.31	67.27	61.8	1.73M
March 27, 2026	71.02	67.15	67.15	71.02	66.77	2.55M
March 25, 2026	71	71.35	71.35	73.32	70.85	1.83M
March 24, 2026	72.04	70.83	70.83	72.04	69.22	1.41M
March 23, 2026	74.5	70.08	70.08	74.5	69.8	998,413
March 20, 2026	-1	-1	74.66	-1	-1	0
March 19, 2026	73.91	71.41	71.41	74.28	71	796,813
March 18, 2026	72.79	74.67	74.67	75.5	72.38	1.38M
March 17, 2026	71.85	72.07	72.07	74.1	71.63	609,215
March 16, 2026	74.48	71.86	71.86	74.48	70.5	1.06M
March 13, 2026	76	74.48	74.48	77.05	74	551,221
March 12, 2026	75.95	76.72	76.72	78.06	74.7	798,643
March 11, 2026	76.98	76.73	76.73	79.75	75.8	1.36M
March 10, 2026	76.39	76.55	76.55	77.06	75.05	766,724
March 09, 2026	78.1	75.57	75.57	78.25	74.86	719,565
March 06, 2026	76.5	78.97	78.97	81.5	76.12	2.15M
March 05, 2026	78.1	76.49	76.49	79.66	75.25	924,930
March 04, 2026	-1	-1	77.98	-1	-1	0
March 02, 2026	77.5	78.91	78.91	79.57	76.7	763,606