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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	250.05	249.85	249.85	253.8	248	247,258
August 14, 2025	251	249.25	249.25	251.85	247	182,573
August 13, 2025	251.8	249.85	249.85	253.5	249	170,100
August 12, 2025	250.4	249.75	249.75	252.1	248.1	304,803
August 11, 2025	264.55	249.25	249.25	265.2	248.25	743,774
August 08, 2025	264.9	263.25	263.25	266.8	263	204,009
August 07, 2025	269	264.75	264.75	272	262.25	786,120
August 06, 2025	280.85	278.45	278.45	281.5	278	108,348
August 05, 2025	283	280.85	280.85	283.65	280	84,330
August 04, 2025	284	281.35	281.35	284.75	280.35	166,702
August 01, 2025	287	282.2	282.2	291	281.2	180,182
July 31, 2025	289	286.85	286.85	290.8	286.25	134,574
July 30, 2025	291.5	290.8	290.8	295.55	290.5	90,225
July 29, 2025	290	291.4	291.4	292.9	289.4	122,610
July 28, 2025	293.3	290.15	290.15	297.15	289	168,516
July 25, 2025	299.5	293.25	293.25	299.5	292.4	166,199
July 24, 2025	303.5	298.9	298.9	303.65	298	196,500
July 23, 2025	295.85	302.9	302.9	308.3	293.55	599,947
July 22, 2025	295.5	294.85	294.85	298.2	294	143,924
July 21, 2025	298	295.35	295.35	298.9	294.5	165,077
July 18, 2025	300.15	298.1	298.1	300.5	297.55	119,744
July 17, 2025	300.6	298.85	298.85	303.3	298	146,529
July 16, 2025	301.85	299.05	299.05	301.85	297.75	152,945
July 15, 2025	298.4	299.75	299.75	301.6	298.05	152,394
July 14, 2025	294.15	297.95	297.95	299.5	291.55	495,877
July 11, 2025	301	299.6	299.6	303.85	299	168,820
July 10, 2025	302.9	301.35	301.35	305.05	300.75	121,753
July 09, 2025	303	302.9	302.9	304.8	302.05	128,475
July 08, 2025	304.8	302.45	302.45	306	300.2	200,604
July 07, 2025	306.85	305.1	305.1	308.25	303.1	200,477
July 04, 2025	306	304.95	304.95	307	303.15	164,200
July 03, 2025	304.1	304.45	304.45	305.6	301.8	202,874
July 02, 2025	306.8	302.95	302.95	307.45	301.6	172,962
July 01, 2025	303.8	305.25	305.25	309.8	303.8	229,648
June 30, 2025	304	303.6	303.6	306.5	302.6	160,527
June 27, 2025	307.35	303.2	303.2	307.35	302	207,579
June 26, 2025	305.85	305	305	308.95	303.2	249,655
June 25, 2025	302.05	304.55	304.55	305.9	300.65	237,957
June 24, 2025	301.45	299.75	299.75	306.2	298.9	341,969
June 23, 2025	297.65	297.35	297.35	299	295.15	213,699
June 20, 2025	296	299.2	299.2	300.75	294.7	267,140
June 19, 2025	301.05	295.2	295.2	304	293.1	384,050
June 18, 2025	305	301.45	301.45	306.8	300.1	322,752
June 17, 2025	309	304.2	304.2	310.45	302.25	439,296
June 16, 2025	303	307.45	307.45	308.8	299.25	499,590
June 13, 2025	300	305.95	305.95	307.35	299.25	727,209
June 12, 2025	322.6	313.3	313.3	322.7	310.1	940,607
June 11, 2025	300	320.8	320.8	335.9	299	11.15M
June 10, 2025	301.2	297	297	306.4	296	608,421
June 09, 2025	291.7	296.15	296.15	303	290.4	598,023
June 06, 2025	294	290.15	290.15	295.8	289.6	434,061
June 05, 2025	294.7	294.25	294.25	305.35	292.2	490,448
June 04, 2025	292.6	294.7	294.7	295.95	289.05	175,203
June 03, 2025	296.05	292.6	292.6	298.55	292	153,364
June 02, 2025	295.95	295.15	295.15	299.2	291.65	218,747
May 30, 2025	297.9	294.1	294.1	299.9	293.3	166,440
May 29, 2025	297.65	296.85	296.85	298.9	296	134,939
May 28, 2025	299.5	297.65	297.65	301.65	295.95	159,485
May 27, 2025	299.25	298.8	298.8	300.3	295.05	209,133
May 26, 2025	302.4	301.05	301.05	305.15	299.85	175,472

Sula Vineyards Limited (SULA.NS) NSE