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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182.5	179.16	179.16	183.5	179	217,175
February 19, 2026	184	182.39	182.39	188.5	180.26	829,936
February 18, 2026	180.45	179.85	179.85	187.5	178.65	566,816
February 17, 2026	177.01	180.12	180.12	181.54	175.69	246,462
February 16, 2026	178.01	176.32	176.32	178.79	175.68	158,062
February 13, 2026	180	178.68	178.68	181.06	177	261,903
February 12, 2026	183.98	181.26	181.26	184.07	180.12	433,681
February 11, 2026	191.04	183.98	183.98	192.21	182.61	398,909
February 10, 2026	192.69	189.44	189.44	197	188.55	325,950
February 09, 2026	180.53	192.69	192.69	194	179.2	944,460
February 06, 2026	186.16	188.15	188.15	189	182.6	190,367
February 05, 2026	189.5	186.16	186.16	190.55	185.2	156,603
February 04, 2026	181.9	188.74	188.74	190.03	181.9	491,643
February 03, 2026	189	181.87	181.87	190.25	180.11	293,129
February 02, 2026	182.72	180.05	180.05	182.72	175.31	363,395
February 01, 2026	184.8	182.72	182.72	187	181.5	193,930
January 30, 2026	181.1	183.18	183.18	184.99	181	323,508
January 29, 2026	188.54	182.27	182.27	190.78	181.1	485,636
January 28, 2026	185.1	188.41	188.41	190	184.7	518,322
January 27, 2026	193.95	187.27	187.27	198.42	184.9	525,657
January 23, 2026	193.21	193.96	193.96	194.92	193	187,791
January 22, 2026	194.8	194.35	194.35	197.71	193.57	186,365
January 21, 2026	199	194.25	194.25	199.5	194	297,916
January 20, 2026	196.05	193.18	193.18	196.56	191.05	203,993
January 19, 2026	195	196.02	196.02	197.5	192.35	262,186
January 16, 2026	195	195.26	195.26	199.21	193.5	275,165
January 14, 2026	195.5	194.26	194.26	195.66	193	333,691
January 13, 2026	199.23	195.69	195.69	199.85	195.05	353,356
January 12, 2026	199.02	199.23	199.23	201.33	193.6	518,038
January 09, 2026	205.65	200.62	200.62	206.09	199.81	511,074
January 08, 2026	211.68	206.34	206.34	211.98	205.5	532,319
January 07, 2026	211.15	211.22	211.22	213.3	209.6	493,397
January 06, 2026	214.32	211.15	211.15	215.19	210.5	298,795
January 05, 2026	218.19	214.32	214.32	219.05	213.8	301,674
January 02, 2026	220	218.19	218.19	220.2	217.1	240,783
January 01, 2026	218.2	218.59	218.59	220	216.45	170,760
December 31, 2025	218.96	217.07	217.07	219.97	215.65	298,689
December 30, 2025	221.71	217.23	217.23	222.01	215.66	364,935
December 29, 2025	228.89	221.71	221.71	229.25	220.4	219,441
December 26, 2025	224.5	227.49	227.49	228.36	223.65	384,074
December 24, 2025	216.65	224.33	224.33	236.57	216.54	4.23M
December 23, 2025	219.05	216.04	216.04	220.08	215.11	328,614
December 22, 2025	213.76	217.58	217.58	221.98	213	423,472
December 19, 2025	210.25	212.4	212.4	215	208.54	278,365
December 18, 2025	211.4	210.23	210.23	211.45	206.98	263,950
December 17, 2025	214	211.4	211.4	214.2	210.8	239,120
December 16, 2025	213.6	213.53	213.53	215.52	212.25	223,073
December 15, 2025	215.64	213.59	213.59	216.69	213.2	219,919
December 12, 2025	216.5	215.7	215.7	216.66	213.6	275,614
December 11, 2025	215.7	216.22	216.22	217.5	213	230,212
December 10, 2025	219.4	215.05	215.05	222.45	214.13	364,420
December 09, 2025	216.1	218.33	218.33	222.6	213.1	334,361
December 08, 2025	221.75	218.13	218.13	221.76	216.6	292,394
December 05, 2025	224.15	222.12	222.12	224.34	221.68	128,620
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

Sula Vineyards Limited (SULA.NS) NSE