UK markets close in 4 hours 1 minute

Span Divergent Limited (SDL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
28.350.00 (0.00%)
At close: 02:15PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202428.3528.3528.3528.3528.35100
19 Jun 202428.3528.3528.3528.3528.351,218
18 Jun 202426.4227.0026.4227.0027.00180
14 Jun 202426.4126.4126.4126.4126.41915
13 Jun 202426.4126.4126.4126.4126.41388
12 Jun 202427.8027.8027.8027.8027.80300
11 Jun 202429.2229.2229.2229.2229.22880
10 Jun 202426.6027.8326.6027.8327.832,449
07 Jun 202426.5126.5126.5126.5126.51530
06 Jun 202425.7525.7525.2525.2525.2592
05 Jun 202427.8027.8026.5526.5526.551,917
04 Jun 202426.4826.4826.4826.4826.48571
03 Jun 202427.8027.8827.7727.8727.872,192
31 May 202426.5926.5926.5626.5626.561,104
30 May 202425.3525.3625.3025.3625.362,644
29 May 202423.5024.1623.5024.1624.16734
28 May 202423.0023.0123.0023.0123.012,252
27 May 202424.0124.0124.0024.0024.00622
24 May 202422.8722.8722.8722.8722.871,575
23 May 202421.7921.7921.7921.7921.791,910
22 May 202420.7620.7620.7620.7620.761,513
21 May 202419.7819.7819.7519.7819.781,574
17 May 202418.6018.8418.6018.8418.843,473
16 May 202417.9517.9517.9517.9517.95649
15 May 202417.6017.6017.6017.6017.60390
14 May 202417.6017.6017.6017.6017.60-
13 May 202417.6017.6017.6017.6017.60590
10 May 202416.9616.9616.9616.9616.96-
09 May 202416.9616.9616.9616.9616.9681
08 May 202416.2716.2716.2716.2716.27150
07 May 202415.6215.6215.5015.5015.50997
06 May 202414.8814.8814.8814.8814.884,412
03 May 202414.1814.1814.1814.1814.18980
02 May 202413.5113.5113.5113.5113.5150
30 Apr 202413.7813.7813.7813.7813.781
29 Apr 202414.3114.5014.3114.5014.50189
26 Apr 202414.3014.3114.3014.3114.31428
25 Apr 202415.0115.0115.0115.0115.01-
24 Apr 202416.0016.0015.0115.0115.01183
23 Apr 202415.3315.3315.3315.3315.33-
22 Apr 202415.3315.3315.3315.3315.33-
19 Apr 202415.3315.3315.3315.3315.33-
18 Apr 202415.3315.3315.3315.3315.33-
16 Apr 202415.3315.3315.3315.3315.3340
15 Apr 202414.6014.6014.6014.6014.6010
12 Apr 202415.3015.3015.3015.3015.3020
10 Apr 202415.9716.0715.9016.0716.07212
09 Apr 202415.3015.3115.3015.3115.31199
08 Apr 202416.1016.1016.1016.1016.10-
05 Apr 202416.1017.4516.1016.1016.10252
04 Apr 202416.9416.9415.3516.8616.86204
03 Apr 202416.2216.2216.1516.1516.15848
02 Apr 202417.0617.0617.0017.0017.00628
01 Apr 202416.2516.2516.2516.2516.25200
28 Mar 202417.1017.1017.1017.1017.10310
27 Mar 202418.0018.0017.9917.9917.991,003
26 Mar 202417.6017.6017.6017.6017.601
22 Mar 202417.9317.9317.3717.3717.37371
21 Mar 202417.0817.0817.0817.0817.08843
20 Mar 202416.2716.2716.2716.2716.271,281
19 Mar 202415.5515.5515.5015.5015.50800
18 Mar 202414.8414.8414.8414.8414.84-
15 Mar 2024------
14 Mar 202414.1514.1514.1414.1414.141,200
13 Mar 202413.4813.4813.4813.4813.48421
12 Mar 202414.1814.1814.1814.1814.18-
11 Mar 202414.1814.1814.1814.1814.18-
07 Mar 202414.1814.1814.1814.1814.181
06 Mar 202414.9114.9114.9114.9114.91-
05 Mar 202414.9114.9114.9114.9114.91-
04 Mar 202414.9114.9114.9114.9114.91-
01 Mar 202414.9114.9114.9114.9114.91-
29 Feb 202414.9114.9114.9114.9114.91-
28 Feb 202414.9114.9114.9114.9114.91-
27 Feb 202414.9114.9114.9114.9114.91-
26 Feb 202414.9114.9114.9114.9114.91438
23 Feb 202414.2014.2014.2014.2014.2022
22 Feb 202414.2914.2914.2014.2014.20111
21 Feb 202413.6113.6113.6113.6113.61-
20 Feb 202413.6113.6113.6113.6113.619
19 Feb 202413.6113.6113.6113.6113.61-
16 Feb 202413.6113.6113.6113.6113.612
15 Feb 202414.2614.2614.2614.2614.26-
14 Feb 202412.9214.2612.9214.2614.2660
13 Feb 202414.3014.3014.3014.3014.30-
12 Feb 202414.3014.3014.3014.3014.301,018
09 Feb 202415.8416.6315.0515.0515.051,413
08 Feb 202415.8415.8415.8415.8415.84283
07 Feb 202415.0915.0915.0915.0915.09262
06 Feb 202414.3814.3814.3814.3814.38198
05 Feb 202413.7013.7013.7013.7013.70-
02 Feb 202413.7013.7013.7013.7013.70450
01 Feb 202415.2015.2213.8113.8113.811,271
31 Jan 202416.0116.0114.5014.5014.50821
30 Jan 202415.2515.2515.2515.2515.251,200
29 Jan 202415.1715.1714.4215.1715.17658
25 Jan 202414.4514.4514.4514.4514.45-
24 Jan 202414.0114.4514.0114.4514.451,001
23 Jan 202413.7713.7713.7713.7713.773,400
19 Jan 202413.7913.7913.7913.7913.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...