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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	134.5	136.18	136.18	137.77	132.34	842,734
September 04, 2025	140	133.76	133.76	141.11	133.1	1.41M
September 03, 2025	138.9	138.67	138.67	141.03	138.06	371,039
September 02, 2025	136.87	138.41	138.41	141	136.01	697,992
September 01, 2025	137.5	136.73	136.73	139.49	136.1	508,025
August 29, 2025	137.4	137.23	137.23	139.31	136.65	430,279
August 28, 2025	138.99	136.73	136.73	139.4	136.3	661,093
August 26, 2025	139.69	139.42	139.42	140.86	138.11	465,964
August 25, 2025	140.79	140.04	140.04	141.15	137	977,318
August 22, 2025	140.49	140.06	140.06	142.35	139.62	609,921
August 21, 2025	140.9	140.23	140.23	142.5	140.1	495,106
August 20, 2025	142.85	140.2	140.2	143.77	139.72	972,079
August 19, 2025	138.59	142.8	142.8	143.5	137.51	949,799
August 18, 2025	141.86	137.94	137.94	142.99	136.78	1.23M
August 14, 2025	142.46	141.2	141.2	144.66	140.6	563,055
August 13, 2025	140.42	142.41	142.41	144.44	140.42	1.19M
August 12, 2025	154.9	139.85	139.85	155.74	138.25	3.82M
August 11, 2025	148.5	151.25	151.25	151.9	145.93	647,118
August 08, 2025	150.3	147.55	147.55	152.44	146.99	595,257
August 07, 2025	151.35	150.38	150.38	153.99	146.61	1.25M
August 06, 2025	153.29	153.63	153.63	155.34	150.25	892,853
August 05, 2025	151.9	152.63	152.63	153.5	150.47	604,573
August 04, 2025	147.5	151.63	151.63	152.14	146.21	770,407
August 01, 2025	153	146.96	146.96	153.03	144.69	1.21M
July 31, 2025	152.41	152.06	152.06	156.8	150.01	904,038
July 30, 2025	154.95	153.76	153.76	156.98	152.76	480,104
July 29, 2025	153	154.01	154.01	155	150.4	975,106
July 28, 2025	157.1	153	153	159.69	151.99	1.45M
July 25, 2025	166	157.45	157.45	166.7	156.25	1.82M
July 24, 2025	161.48	164.15	164.15	165.53	160.39	2.17M
July 23, 2025	161.25	160.79	160.79	162.1	158.45	789,620
July 22, 2025	163.01	161.45	161.45	163.45	160	894,457
July 21, 2025	160.5	162.95	162.95	164.24	159.45	1.74M
July 18, 2025	156.5	160.26	160.26	161.59	155.31	2.64M
July 17, 2025	153.98	154.44	154.44	157.25	153.94	702,128
July 16, 2025	153.49	153.3	153.3	155.64	151.61	774,017
July 15, 2025	152.92	153.74	153.74	156.62	152.91	895,302
July 14, 2025	149	152.92	152.92	153.3	147.6	1.32M
July 11, 2025	152.1	149.06	149.06	153.85	148	1.28M
July 10, 2025	157.8	152.16	152.16	157.8	151.6	1.23M
July 09, 2025	153.7	156.92	156.92	157.81	153.7	1.12M

Som Distilleries & Breweries Limited (SDBL.NS) NSE