XBOM:SDBL
Som Distilleries & Breweries Limited Stock Price (Quote)
₹296.45
+5.60 (+1.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹284.50 | ₹362.00 | Friday, 10th May 2024 SDBL.BO stock ended at ₹296.45. This is 1.93% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.05% from a day low at ₹284.50 to a day high of ₹301.70. |
| 90 days | ₹211.30 | ₹362.00 | |
| 52 weeks | ₹176.50 | ₹389.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | ₹265.65 | ₹282.00 | ₹265.30 | ₹281.05 | 88 622 |
| Mar 28, 2024 | ₹275.85 | ₹275.85 | ₹258.85 | ₹262.80 | 116 511 |
| Mar 27, 2024 | ₹281.85 | ₹282.00 | ₹270.80 | ₹272.85 | 32 445 |
| Mar 26, 2024 | ₹273.70 | ₹282.00 | ₹265.00 | ₹276.90 | 36 997 |
| Mar 22, 2024 | ₹251.95 | ₹274.00 | ₹249.15 | ₹271.80 | 138 546 |
| Mar 21, 2024 | ₹245.00 | ₹252.70 | ₹244.30 | ₹247.75 | 35 331 |
| Mar 20, 2024 | ₹249.20 | ₹249.20 | ₹240.00 | ₹241.30 | 14 379 |
| Mar 19, 2024 | ₹244.40 | ₹246.45 | ₹238.00 | ₹244.55 | 73 315 |
| Mar 18, 2024 | ₹241.10 | ₹248.20 | ₹237.40 | ₹242.75 | 79 133 |
| Mar 15, 2024 | ₹252.85 | ₹255.85 | ₹240.50 | ₹244.95 | 89 594 |
| Mar 14, 2024 | ₹222.85 | ₹251.70 | ₹222.85 | ₹249.15 | 155 077 |
| Mar 13, 2024 | ₹244.70 | ₹244.70 | ₹216.60 | ₹220.75 | 191 297 |
| Mar 12, 2024 | ₹254.55 | ₹255.10 | ₹237.40 | ₹240.20 | 143 636 |
| Mar 11, 2024 | ₹266.65 | ₹266.65 | ₹250.00 | ₹251.20 | 20 594 |
| Mar 07, 2024 | ₹263.20 | ₹264.20 | ₹258.90 | ₹261.75 | 13 499 |
| Mar 06, 2024 | ₹267.10 | ₹267.10 | ₹253.25 | ₹258.00 | 15 929 |
| Mar 05, 2024 | ₹267.05 | ₹268.65 | ₹259.20 | ₹260.50 | 27 796 |
| Mar 04, 2024 | ₹276.25 | ₹276.60 | ₹266.00 | ₹267.45 | 45 014 |
| Mar 01, 2024 | ₹279.40 | ₹279.40 | ₹268.50 | ₹270.95 | 42 799 |
| Feb 29, 2024 | ₹275.85 | ₹277.45 | ₹270.55 | ₹273.90 | 64 892 |
| Feb 28, 2024 | ₹284.95 | ₹285.50 | ₹269.30 | ₹275.35 | 44 851 |
| Feb 27, 2024 | ₹267.85 | ₹286.80 | ₹264.05 | ₹282.80 | 141 489 |
| Feb 26, 2024 | ₹259.00 | ₹265.85 | ₹255.55 | ₹264.05 | 64 281 |
| Feb 23, 2024 | ₹254.25 | ₹265.00 | ₹254.25 | ₹258.35 | 128 489 |
| Feb 22, 2024 | ₹252.95 | ₹253.95 | ₹248.00 | ₹252.25 | 42 309 |
