Advertisement
Advertisement
U.S. markets open in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Som Distilleries & Breweries Limited (SDBL.BO)

BSE - BSE Real Time Price. Currency in INR
142.80-4.35 (-2.96%)
At close: 03:54PM IST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022145.85150.90141.55142.80142.8064,444
Dec 05, 2022146.95151.00143.25147.15147.1595,471
Dec 02, 2022142.75146.80138.90144.55144.55207,622
Dec 02, 20220.25 Dividend
Dec 01, 2022139.50140.40136.80139.85139.6038,609
Nov 30, 2022146.00146.00137.75139.00138.7592,033
Nov 29, 2022141.50145.60138.50141.30141.0595,419
Nov 28, 2022134.55141.25131.25141.10140.85103,137
Nov 25, 2022143.95144.40133.60134.55134.31318,185
Nov 24, 2022136.30140.60136.30140.60140.35343,890
Nov 23, 2022127.95133.95125.55133.95133.71208,179
Nov 22, 2022124.90129.05123.30127.60127.37262,741
Nov 21, 2022117.95122.95114.60122.95122.73165,292
Nov 18, 2022120.35122.15115.65117.10116.8925,226
Nov 17, 2022122.95123.10118.20121.05120.8354,740
Nov 16, 2022117.95122.05116.25121.60121.38159,853
Nov 15, 2022111.40116.25109.85116.25116.0481,663
Nov 14, 2022109.00113.65109.00110.75110.5517,197
Nov 11, 2022112.30113.65110.35112.05111.8522,704
Nov 10, 2022111.40112.75108.95110.65110.4531,510
Nov 09, 2022115.80116.75109.25111.40111.2082,056
Nov 07, 2022116.10117.45113.25114.95114.7446,526
Nov 04, 2022112.05116.15110.15116.10115.8994,043
Nov 03, 2022110.35111.80109.00110.65110.4550,149
Nov 02, 2022106.70111.00105.25109.10108.90104,648
Nov 01, 2022108.65110.05106.00106.55106.3683,358
Oct 31, 2022108.45111.95106.50108.65108.4680,547
Oct 28, 2022111.95113.10106.30110.95110.75140,108
Oct 27, 2022104.00111.90102.65110.60110.40259,087
Oct 25, 2022107.35110.00107.35107.35107.16212,889
Oct 24, 2022112.95115.00112.95112.95112.75103,548
Oct 21, 2022118.85118.85118.85118.85118.645,994
Oct 20, 2022125.60126.80122.15125.10124.8829,194
Oct 19, 2022124.00127.45122.95124.95124.7354,200
Oct 18, 2022126.95128.40123.75124.45124.23133,460
Oct 17, 2022119.60124.75118.45124.70124.4891,660
Oct 14, 2022122.65123.10118.35118.85118.6475,425
Oct 13, 2022123.70124.35117.05119.40119.19115,801
Oct 12, 2022116.60124.00112.80121.45121.23197,638
Oct 11, 2022121.05124.45118.65118.65118.44141,247
Oct 10, 2022130.05131.45124.85124.85124.6382,044
Oct 07, 2022130.00133.30127.00131.40131.17101,825
Oct 06, 2022125.90130.35125.80128.65128.42162,367
Oct 04, 2022122.80124.45121.00124.15123.93104,662
Oct 03, 2022117.10122.20116.00119.30119.09165,856
Sep 30, 2022113.25116.45107.05116.40116.19155,655
Sep 29, 2022108.95110.95107.90110.95110.7563,583
Sep 28, 2022105.50111.40104.50105.70105.5189,127
Sep 27, 2022111.00113.55107.30109.85109.6592,835
Sep 26, 2022113.25114.00107.25110.75110.55134,102
Sep 23, 2022106.95110.25103.75110.25110.0586,618
Sep 22, 2022103.95110.00101.00105.00104.81179,415
Sep 21, 2022101.50106.5599.60106.30106.11316,822
Sep 20, 202297.80101.5595.70101.50101.32208,329
Sep 19, 202298.8098.9596.1596.7596.5824,826
Sep 16, 202299.00100.8594.6096.9096.7376,389
Sep 15, 202299.00101.8096.5598.9098.72106,456
Sep 14, 202298.95100.9597.4599.3099.1286,880
Sep 13, 2022102.75102.7598.3099.1098.9240,729
Sep 12, 2022101.45104.7599.1099.6599.4777,314
Sep 09, 202298.55103.0098.00102.65102.47102,377
Sep 08, 202296.2599.4596.2598.1097.9259,778
Sep 07, 202298.95101.4096.8097.5097.3390,219
Sep 06, 2022105.10106.45100.00101.00100.8281,772
Sep 05, 2022100.85105.1596.00104.10103.91298,480
Sep 02, 202298.00100.2594.35100.1599.97253,938
Sep 01, 202288.6595.6088.6595.5095.33176,414
Aug 30, 202293.0593.0590.6591.0590.8963,815
Aug 29, 202290.0091.6587.5590.3090.1445,281
Aug 26, 202296.0096.8591.0091.5591.3968,479
Aug 25, 202292.5095.3091.6594.8094.63134,783
Aug 24, 202291.2092.3588.1090.8090.6445,509
Aug 23, 202286.5594.6086.5591.2091.04142,740
Aug 22, 202294.8095.3590.6090.6090.44110,961
Aug 19, 202296.5597.6592.2595.3595.1845,575
Aug 18, 202296.3098.1093.0096.4596.2868,592
Aug 17, 202296.5097.9594.3095.6595.4852,467
Aug 16, 2022103.00103.0096.1596.1595.9873,237
Aug 12, 202296.45101.2596.45101.20101.02129,869
Aug 11, 2022103.00103.4096.0096.4596.28166,732
Aug 10, 202296.9599.3095.1599.3099.12275,284
Aug 08, 202290.0094.6089.5594.6094.43254,130
Aug 05, 202290.4092.1088.9090.1089.9445,440
Aug 04, 202292.1094.3589.1090.4590.2972,240
Aug 03, 202287.1093.0587.1091.8091.6432,872
Aug 02, 202296.0096.0089.5091.1090.94146,532
Aug 01, 202290.0094.2088.8094.2094.03552,582
Jul 29, 202292.9094.5588.0089.7589.5954,227
Jul 28, 202297.5097.5088.8091.3591.19227,462
Jul 27, 202292.5094.2589.0093.4593.28214,493
Jul 26, 202289.4089.9585.8589.8089.64740,604
Jul 25, 202285.7085.7085.7085.7085.5562,665
Jul 22, 202281.6581.6581.6581.6581.5093,508
Jul 21, 202277.8077.8077.8077.8077.6617,973
Jul 20, 202273.9575.6572.2574.1073.9748,676
Jul 19, 202271.9573.8570.6072.0571.9298,306
Jul 18, 202273.0575.5070.3072.2072.0781,642
Jul 15, 202270.3572.4570.2572.4072.27104,294
Jul 14, 202268.3069.8067.3069.0068.8815,166
Jul 13, 202266.0570.0066.0567.5567.4325,073
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement