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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	252.48	251.4	251.4	254	249.41	232,351
September 04, 2025	257	250.43	250.43	257	249.43	254,982
September 03, 2025	251	254.9	254.9	256.4	250	457,178
September 02, 2025	249.7	250.5	250.5	254.96	248.73	558,100
September 01, 2025	249.7	247.98	247.98	251.6	247	446,093
August 29, 2025	249.1	249.45	249.45	252.75	245.9	338,681
August 28, 2025	250.55	247.75	247.75	252	246.05	429,794
August 26, 2025	258	250.35	250.35	259.5	249.9	679,307
August 25, 2025	268.8	258.35	258.35	270.3	257.25	917,339
August 22, 2025	260.9	267.3	267.3	272.5	260.65	2.67M
August 21, 2025	260	259.35	259.35	274	257.5	5.86M
August 20, 2025	250.75	256.95	256.95	272.8	249.1	3.97M
August 19, 2025	251	250.75	250.75	255	247.8	434,919
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

Sula Vineyards Limited (SULA.NS) NSE