UK markets open in 7 hours 16 minutes
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.06 -0.20 (-0.26%) GOLD FUTURES
2,367.40 -7.60 (-0.32%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,044.63 +495.73 (+1.02%)
Som Distilleries & Breweries Limited (SDBL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 292.40 | 301.50 | 284.60 | 296.25 | 296.25 | 394,531 |
| 09 May 2024 | 305.00 | 305.00 | 290.00 | 290.90 | 290.90 | 347,883 |
| 08 May 2024 | 294.00 | 304.90 | 294.00 | 302.60 | 302.60 | 231,403 |
| 07 May 2024 | 302.25 | 305.80 | 293.95 | 297.70 | 297.70 | 405,816 |
| 06 May 2024 | 314.00 | 314.70 | 300.05 | 304.50 | 304.50 | 695,324 |
| 03 May 2024 | 323.35 | 324.40 | 308.30 | 311.95 | 311.95 | 579,399 |
| 02 May 2024 | 319.00 | 326.35 | 318.15 | 321.70 | 321.70 | 535,954 |
| 30 Apr 2024 | 321.35 | 324.30 | 315.00 | 317.80 | 317.80 | 473,690 |
| 29 Apr 2024 | 333.80 | 337.95 | 318.05 | 319.45 | 319.45 | 817,049 |
| 26 Apr 2024 | 353.95 | 359.90 | 324.25 | 329.40 | 329.40 | 3,683,608 |
| 25 Apr 2024 | 346.80 | 362.00 | 332.15 | 338.30 | 338.30 | 2,744,108 |
| 24 Apr 2024 | 327.70 | 346.70 | 326.00 | 345.00 | 345.00 | 1,815,891 |
| 23 Apr 2024 | 315.55 | 325.80 | 315.00 | 324.05 | 324.05 | 567,473 |
| 22 Apr 2024 | 322.15 | 323.65 | 313.00 | 315.05 | 315.05 | 486,292 |
| 19 Apr 2024 | 314.00 | 320.00 | 311.00 | 316.10 | 316.10 | 527,270 |
| 18 Apr 2024 | 313.00 | 336.45 | 312.00 | 318.90 | 318.90 | 1,857,617 |
| 16 Apr 2024 | 297.40 | 311.00 | 297.05 | 307.65 | 307.65 | 596,292 |
| 15 Apr 2024 | 294.00 | 306.80 | 291.40 | 298.10 | 298.10 | 643,642 |
| 12 Apr 2024 | 309.30 | 316.85 | 307.85 | 311.20 | 311.20 | 539,717 |
| 10 Apr 2024 | 311.40 | 314.45 | 298.50 | 309.20 | 309.20 | 1,403,243 |
| 09 Apr 2024 | 316.50 | 316.70 | 307.50 | 311.80 | 311.80 | 465,751 |
| 08 Apr 2024 | 309.25 | 321.00 | 303.95 | 315.25 | 315.25 | 1,521,915 |
| 05 Apr 2024 | 303.80 | 310.00 | 295.80 | 307.20 | 307.20 | 864,422 |
| 04 Apr 2024 | 287.20 | 304.40 | 286.00 | 301.55 | 301.55 | 1,457,305 |
| 03 Apr 2024 | 293.45 | 297.00 | 284.60 | 286.30 | 286.30 | 734,234 |
| 02 Apr 2024 | 285.00 | 296.00 | 283.00 | 291.65 | 291.65 | 1,449,282 |
| 01 Apr 2024 | 265.00 | 282.10 | 264.55 | 281.05 | 281.05 | 438,158 |
| 28 Mar 2024 | 273.00 | 274.50 | 260.85 | 262.75 | 262.75 | 378,723 |
| 27 Mar 2024 | 276.95 | 282.25 | 271.00 | 272.50 | 272.50 | 448,993 |
| 26 Mar 2024 | 272.50 | 281.95 | 264.75 | 276.95 | 276.95 | 823,604 |
| 22 Mar 2024 | 251.70 | 274.50 | 249.00 | 272.00 | 272.00 | 1,101,093 |
| 21 Mar 2024 | 243.35 | 253.15 | 243.35 | 247.60 | 247.60 | 250,655 |
| 20 Mar 2024 | 245.25 | 246.20 | 239.75 | 241.10 | 241.10 | 248,860 |
| 19 Mar 2024 | 243.00 | 246.45 | 238.20 | 244.80 | 244.80 | 267,067 |
| 18 Mar 2024 | 244.00 | 248.55 | 237.00 | 242.65 | 242.65 | 370,913 |
| 15 Mar 2024 | 250.00 | 256.05 | 240.65 | 244.40 | 244.40 | 487,148 |
| 14 Mar 2024 | 222.00 | 251.95 | 222.00 | 248.80 | 248.80 | 1,693,301 |
| 13 Mar 2024 | 241.00 | 247.95 | 216.15 | 219.80 | 219.80 | 1,004,869 |
| 12 Mar 2024 | 252.00 | 255.60 | 237.00 | 240.05 | 240.05 | 431,683 |
| 11 Mar 2024 | 262.95 | 264.60 | 248.10 | 250.80 | 250.80 | 276,586 |
| 07 Mar 2024 | 260.00 | 264.40 | 258.60 | 261.90 | 261.90 | 157,113 |
| 06 Mar 2024 | 262.00 | 262.00 | 253.00 | 258.25 | 258.25 | 251,082 |
| 05 Mar 2024 | 267.85 | 268.50 | 259.00 | 260.65 | 260.65 | 220,814 |
| 04 Mar 2024 | 276.60 | 277.45 | 265.30 | 267.85 | 267.85 | 257,140 |
| 01 Mar 2024 | 276.00 | 278.45 | 268.30 | 271.10 | 271.10 | 203,141 |
| 29 Feb 2024 | 277.00 | 277.80 | 270.05 | 273.85 | 273.85 | 258,124 |
| 28 Feb 2024 | 284.85 | 284.85 | 269.05 | 275.05 | 275.05 | 581,691 |
| 27 Feb 2024 | 266.35 | 287.00 | 264.00 | 282.85 | 282.85 | 1,677,868 |
| 26 Feb 2024 | 259.00 | 266.00 | 255.10 | 264.25 | 264.25 | 349,613 |
| 23 Feb 2024 | 254.55 | 266.00 | 254.00 | 258.15 | 258.15 | 490,140 |
| 22 Feb 2024 | 251.70 | 254.10 | 247.85 | 252.05 | 252.05 | 245,687 |
| 21 Feb 2024 | 250.05 | 255.80 | 247.30 | 249.45 | 249.45 | 239,114 |
| 20 Feb 2024 | 259.40 | 259.50 | 251.90 | 252.50 | 252.50 | 239,416 |
| 19 Feb 2024 | 265.90 | 266.00 | 256.30 | 257.40 | 257.40 | 313,075 |
| 16 Feb 2024 | 265.00 | 269.00 | 260.35 | 263.50 | 263.50 | 311,350 |
| 15 Feb 2024 | 264.60 | 265.50 | 260.25 | 263.60 | 263.60 | 352,787 |
| 14 Feb 2024 | 247.95 | 267.70 | 230.65 | 261.95 | 261.95 | 839,700 |
| 13 Feb 2024 | 248.05 | 253.70 | 245.00 | 248.70 | 248.70 | 335,621 |
| 12 Feb 2024 | 250.00 | 259.45 | 243.25 | 246.25 | 246.25 | 1,255,700 |
| 09 Feb 2024 | 254.75 | 274.00 | 253.05 | 271.60 | 271.60 | 566,818 |
| 08 Feb 2024 | 263.10 | 264.85 | 253.60 | 258.90 | 258.90 | 230,142 |
| 07 Feb 2024 | 261.40 | 269.50 | 260.00 | 263.10 | 263.10 | 423,679 |
| 06 Feb 2024 | 256.30 | 264.20 | 255.50 | 261.00 | 261.00 | 503,332 |
| 05 Feb 2024 | 264.00 | 272.00 | 254.70 | 256.30 | 256.30 | 637,250 |
| 02 Feb 2024 | 275.25 | 278.35 | 261.85 | 263.35 | 263.35 | 610,488 |
| 01 Feb 2024 | 278.85 | 278.90 | 270.80 | 273.50 | 273.50 | 277,495 |
| 31 Jan 2024 | 278.00 | 281.65 | 276.45 | 277.00 | 277.00 | 178,097 |
| 30 Jan 2024 | 279.85 | 284.90 | 276.50 | 277.95 | 277.95 | 458,480 |
| 29 Jan 2024 | 279.75 | 280.95 | 275.00 | 276.65 | 276.65 | 460,413 |
| 25 Jan 2024 | 280.10 | 287.35 | 276.00 | 278.80 | 278.80 | 321,576 |
| 24 Jan 2024 | 276.40 | 289.00 | 275.70 | 278.60 | 278.60 | 443,810 |
| 23 Jan 2024 | 302.25 | 302.70 | 283.05 | 285.70 | 285.70 | 443,909 |
| 19 Jan 2024 | 305.05 | 310.85 | 300.60 | 304.00 | 304.00 | 776,911 |
| 18 Jan 2024 | 307.35 | 312.65 | 288.10 | 300.75 | 300.75 | 2,578,845 |
| 17 Jan 2024 | 290.00 | 302.00 | 287.00 | 297.45 | 297.45 | 1,968,548 |
| 16 Jan 2024 | 284.00 | 293.35 | 280.55 | 290.15 | 290.15 | 824,717 |
| 15 Jan 2024 | 284.05 | 288.30 | 281.30 | 284.15 | 284.15 | 660,149 |
| 12 Jan 2024 | 277.30 | 282.05 | 275.60 | 276.40 | 276.40 | 538,031 |
| 11 Jan 2024 | 283.95 | 283.95 | 275.10 | 275.45 | 275.45 | 433,139 |
| 10 Jan 2024 | 280.05 | 281.95 | 276.70 | 278.30 | 278.30 | 265,623 |
| 09 Jan 2024 | 284.95 | 288.00 | 274.00 | 279.15 | 279.15 | 552,954 |
| 08 Jan 2024 | 284.00 | 288.75 | 281.00 | 282.00 | 282.00 | 441,730 |
| 05 Jan 2024 | 282.15 | 287.00 | 279.25 | 281.35 | 281.35 | 467,433 |
| 04 Jan 2024 | 281.95 | 286.70 | 280.00 | 281.25 | 281.25 | 258,275 |
| 03 Jan 2024 | 283.95 | 284.30 | 281.25 | 281.85 | 281.85 | 163,908 |
| 02 Jan 2024 | 284.45 | 288.45 | 282.20 | 282.65 | 282.65 | 190,078 |
| 01 Jan 2024 | 285.50 | 291.20 | 284.95 | 287.15 | 287.15 | 174,848 |
| 29 Dec 2023 | 285.30 | 288.30 | 283.45 | 284.40 | 284.40 | 175,560 |
| 28 Dec 2023 | 289.00 | 289.00 | 283.00 | 283.90 | 283.90 | 155,507 |
| 27 Dec 2023 | 288.95 | 292.80 | 283.75 | 284.95 | 284.95 | 183,391 |
| 26 Dec 2023 | 294.80 | 296.45 | 286.55 | 288.95 | 288.95 | 206,803 |
| 22 Dec 2023 | 292.00 | 297.00 | 290.00 | 291.65 | 291.65 | 209,336 |
| 21 Dec 2023 | 276.00 | 291.00 | 276.00 | 288.00 | 288.00 | 285,001 |
| 20 Dec 2023 | 292.00 | 295.70 | 276.80 | 282.55 | 282.55 | 351,778 |
| 19 Dec 2023 | 294.70 | 296.50 | 291.00 | 292.00 | 292.00 | 144,186 |
| 18 Dec 2023 | 290.20 | 297.00 | 286.90 | 292.40 | 292.40 | 324,969 |
| 15 Dec 2023 | 294.00 | 294.00 | 288.00 | 289.55 | 289.55 | 340,691 |
| 14 Dec 2023 | 296.55 | 297.80 | 292.60 | 293.15 | 293.15 | 188,623 |
| 13 Dec 2023 | 298.00 | 298.80 | 294.00 | 294.95 | 294.95 | 138,651 |
| 12 Dec 2023 | 299.85 | 301.50 | 295.55 | 296.30 | 296.30 | 188,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.