Sula Vineyards Limited - SULA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	223.2	224.28	224.28	226.79	221.6	245,937
December 03, 2025	228.5	224.03	224.03	228.5	223.2	231,604
December 02, 2025	232.49	228.64	228.64	232.99	228	317,108
December 01, 2025	233.7	232.16	232.16	237.43	232	228,336
November 28, 2025	238.4	233.7	233.7	238.7	233.2	205,256
November 27, 2025	236.95	238.5	238.5	239.45	236.55	147,122
November 26, 2025	232.25	236.55	236.55	238.15	232.05	198,060
November 25, 2025	236.7	232.8	232.8	236.95	232.2	223,301
November 24, 2025	240.05	236.2	236.2	240.75	235.5	257,448
November 21, 2025	242	241.2	241.2	243.6	238.6	320,529
November 19, 2025	245	245.2	245.2	247.9	245	139,058
November 18, 2025	247	246.8	246.8	248.5	246.15	134,199
November 17, 2025	247.9	247.05	247.05	249.3	246.4	132,884
November 14, 2025	247.5	247.2	247.2	249.15	246.95	132,599
November 13, 2025	249	247.5	247.5	252.6	246.95	274,082
November 12, 2025	248.4	247.9	247.9	251.4	247.05	216,650
November 11, 2025	242	249.25	249.25	250.65	242	651,072
November 10, 2025	249.65	251.85	251.85	253.8	249	233,259
November 07, 2025	247	249.55	249.55	250.5	247	217,003
November 06, 2025	254.3	249.4	249.4	254.3	248.9	208,640
November 04, 2025	257.5	253.75	253.75	261.85	252.2	530,980
November 03, 2025	251.9	255.2	255.2	256.5	250.5	269,201
October 31, 2025	253.15	251.95	251.95	257.55	251.1	471,246
October 30, 2025	247.05	253	253	254.95	247.05	549,272
October 29, 2025	248.6	247.05	247.05	250.15	245.9	530,213
October 28, 2025	250	248	248	250.45	247.5	336,313
October 27, 2025	254.55	250.75	250.75	255	250.05	227,092
October 24, 2025	255	254	254	255.05	252.05	181,789
October 23, 2025	256	255.75	255.75	259.35	254.05	600,588
October 21, 2025	251.8	254.05	254.05	254.85	251.8	129,607
October 20, 2025	251.05	251	251	251.4	248	252,506
October 17, 2025	249	249	249	257	248.5	701,484
October 16, 2025	248.5	249	249	251.2	246.95	437,118
October 15, 2025	249.95	248.35	248.35	250.6	247.7	405,619
October 14, 2025	254.3	249.95	249.95	255.45	247.6	496,331
October 13, 2025	257.5	253.85	253.85	258.6	253.2	334,752
October 10, 2025	258.95	257.95	257.95	264.3	257.25	402,712
October 09, 2025	259	258.85	258.85	260.55	257.25	249,031
October 08, 2025	264	258.7	258.7	264	258.05	227,410
October 07, 2025	261.15	264.1	264.1	266.65	260.5	396,238
October 06, 2025	263.85	260.9	260.9	264.7	260.4	226,165
October 03, 2025	264	263.85	263.85	265.6	261.8	236,241
October 01, 2025	260.45	264.1	264.1	264.75	259.2	265,409
September 30, 2025	259.98	260.38	260.38	262.81	257.45	322,970
September 29, 2025	267.79	258.72	258.72	267.79	255.51	727,912
September 26, 2025	268.7	264.67	264.67	271.89	263.01	363,153
September 25, 2025	277	269.36	269.36	277.41	269	370,622
September 24, 2025	281.35	276.78	276.78	284.19	275.8	307,735
September 23, 2025	284	281.44	281.44	285.5	280	536,355
September 22, 2025	285.6	284.13	284.13	292.74	283.2	661,862
September 19, 2025	287.8	284.8	284.8	290	281.55	522,160
September 18, 2025	282.09	286.34	286.34	288	281.87	638,233
September 17, 2025	283.8	281.87	281.87	287	280	502,135
September 16, 2025	283.58	282.36	282.36	286.55	281.1	378,280
September 15, 2025	284.55	282.87	282.87	288.99	281	589,830
September 12, 2025	290	286.37	286.37	290.98	283.5	1.05M
September 11, 2025	285.79	287.67	287.67	292.7	280.61	1.72M
September 10, 2025	282	285.37	285.37	296.8	281.3	5.34M
September 09, 2025	261.99	277.75	277.75	288.7	261.56	14.87M
September 08, 2025	252.79	261.72	261.72	263.99	251.41	938,414

Sula Vineyards Limited (SULA.NS) NSE