Sugal & Damani Share Brokers Limited (BOM:511654)
India
· Delayed Price · Currency is INR 62.85
+1.85 (3.03%)
At close: Apr 29, 2026
BOM:511654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.88 | 62.88 | 55.35 | 61.00 | 61.00 | -3.47% | 3,524 |
| Apr 27, 2026 | 63.68 | 63.68 | 63.19 | 63.19 | 63.19 | -1.27% | 18 |
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6 |
| Apr 23, 2026 | 63.30 | 65.00 | 61.50 | 64.00 | 64.00 | 1.11% | 1,157 |
| Apr 22, 2026 | 59.00 | 63.30 | 59.00 | 63.30 | 63.30 | -0.31% | 40 |
| Apr 21, 2026 | 65.03 | 65.03 | 58.45 | 63.50 | 63.50 | 0.08% | 2,078 |
| Apr 20, 2026 | 61.10 | 63.45 | 61.00 | 63.45 | 63.45 | 0.22% | 512 |
| Apr 17, 2026 | 64.56 | 64.56 | 61.50 | 63.31 | 63.31 | -3.71% | 543 |
| Apr 16, 2026 | 60.00 | 65.80 | 60.00 | 65.75 | 65.75 | 6.05% | 224 |
| Apr 15, 2026 | 59.82 | 65.00 | 59.82 | 62.00 | 62.00 | 3.64% | 1,889 |
| Apr 13, 2026 | 59.57 | 64.00 | 53.20 | 59.82 | 59.82 | -1.27% | 4,379 |
| Apr 10, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -2.51% | 36 |
| Apr 9, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.32% | 85 |
| Apr 8, 2026 | 59.30 | 62.00 | 59.30 | 61.95 | 61.95 | 3.42% | 1,130 |
| Apr 7, 2026 | 59.00 | 59.90 | 59.00 | 59.90 | 59.90 | 1.53% | 25 |
| Apr 6, 2026 | 51.25 | 59.00 | 51.25 | 59.00 | 59.00 | 6.19% | 92 |
| Apr 2, 2026 | 57.13 | 57.13 | 52.26 | 55.56 | 55.56 | -2.75% | 1,011 |
| Apr 1, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 2.81% | 1 |
| Mar 30, 2026 | 55.57 | 55.57 | 54.00 | 55.57 | 55.57 | 1.00% | 159 |
| Mar 27, 2026 | 60.89 | 60.89 | 53.99 | 55.02 | 55.02 | 0.04% | 559 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.62 | 55.00 | 55.00 | 0.70% | 151 |
| Mar 24, 2026 | 55.27 | 61.77 | 52.26 | 54.62 | 54.62 | -0.69% | 973 |
| Mar 23, 2026 | 59.89 | 59.89 | 55.00 | 55.00 | 55.00 | -3.32% | 2,358 |
| Mar 20, 2026 | 64.55 | 64.55 | 56.24 | 56.89 | 56.89 | -10.40% | 2,076 |
| Mar 19, 2026 | 64.93 | 64.93 | 60.28 | 63.49 | 63.49 | 5.64% | 277 |
| Mar 18, 2026 | 67.85 | 67.85 | 59.00 | 60.10 | 60.10 | 2.16% | 381 |
| Mar 17, 2026 | 59.30 | 59.30 | 58.80 | 58.83 | 58.83 | 0.19% | 160 |
| Mar 16, 2026 | 66.79 | 66.79 | 57.00 | 58.72 | 58.72 | -10.58% | 138 |
| Mar 13, 2026 | 62.00 | 65.81 | 60.50 | 65.67 | 65.67 | 7.83% | 2,303 |
| Mar 12, 2026 | 61.00 | 66.00 | 58.00 | 60.90 | 60.90 | -10.07% | 1,110 |
| Mar 11, 2026 | 64.00 | 72.00 | 63.00 | 67.72 | 67.72 | -0.10% | 442 |
| Mar 10, 2026 | 72.95 | 72.95 | 64.00 | 67.79 | 67.79 | 11.11% | 354 |
| Mar 9, 2026 | 53.10 | 64.89 | 52.00 | 61.01 | 61.01 | 6.42% | 3,812 |
| Mar 6, 2026 | 55.70 | 61.90 | 55.10 | 57.33 | 57.33 | -3.65% | 197 |
| Mar 5, 2026 | 59.50 | 59.51 | 59.50 | 59.50 | 59.50 | - | 212 |
| Mar 4, 2026 | 62.11 | 62.11 | 59.00 | 59.50 | 59.50 | -4.20% | 773 |
| Mar 2, 2026 | 62.05 | 67.98 | 62.00 | 62.11 | 62.11 | -8.63% | 1,359 |
| Feb 27, 2026 | 65.25 | 68.78 | 63.00 | 67.98 | 67.98 | 0.12% | 781 |
| Feb 26, 2026 | 68.56 | 68.56 | 67.90 | 67.90 | 67.90 | -0.99% | 51 |
| Feb 25, 2026 | 68.83 | 68.83 | 61.00 | 68.58 | 68.58 | -0.36% | 105 |
| Feb 23, 2026 | 71.75 | 71.75 | 63.00 | 68.83 | 68.83 | 2.73% | 915 |
| Feb 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.45% | 70 |
| Feb 19, 2026 | 64.05 | 67.35 | 64.05 | 67.30 | 67.30 | -1.25% | 61 |
| Feb 18, 2026 | 64.00 | 68.15 | 64.00 | 68.15 | 68.15 | -0.80% | 144 |
| Feb 17, 2026 | 68.85 | 68.85 | 63.56 | 68.70 | 68.70 | 4.09% | 125 |
| Feb 16, 2026 | 66.10 | 66.11 | 62.95 | 66.00 | 66.00 | -3.65% | 1,913 |
| Feb 12, 2026 | 68.35 | 68.80 | 63.20 | 68.50 | 68.50 | 0.26% | 1,802 |
| Feb 11, 2026 | 75.25 | 75.33 | 68.00 | 68.32 | 68.32 | -7.49% | 2,451 |
| Feb 10, 2026 | 69.00 | 74.00 | 69.00 | 73.85 | 73.85 | 7.03% | 3,561 |
| Feb 9, 2026 | 71.90 | 71.90 | 69.00 | 69.00 | 69.00 | -4.03% | 68 |
| Feb 6, 2026 | 72.00 | 72.00 | 69.61 | 71.90 | 71.90 | 8.40% | 486 |
| Feb 5, 2026 | 72.39 | 72.39 | 63.50 | 66.33 | 66.33 | -9.07% | 860 |
| Feb 4, 2026 | 71.00 | 74.80 | 67.50 | 72.95 | 72.95 | 7.28% | 3,897 |
| Feb 3, 2026 | 67.50 | 69.36 | 67.50 | 68.00 | 68.00 | 2.50% | 953 |
| Feb 2, 2026 | 71.60 | 71.64 | 66.10 | 66.34 | 66.34 | -7.86% | 615 |
| Feb 1, 2026 | 77.84 | 77.84 | 67.01 | 72.00 | 72.00 | 1.74% | 243 |
| Jan 30, 2026 | 64.15 | 70.77 | 64.13 | 70.77 | 70.77 | 9.99% | 3,072 |
| Jan 29, 2026 | 65.00 | 65.00 | 59.40 | 64.34 | 64.34 | 0.25% | 419 |
| Jan 28, 2026 | 64.00 | 64.88 | 58.99 | 64.18 | 64.18 | 8.80% | 1,203 |
| Jan 27, 2026 | 59.00 | 59.00 | 58.99 | 58.99 | 58.99 | -0.02% | 140 |
| Jan 23, 2026 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -1.67% | 109 |
| Jan 22, 2026 | 64.75 | 64.75 | 60.00 | 60.00 | 60.00 | 1.59% | 340 |
| Jan 21, 2026 | 61.97 | 61.97 | 57.45 | 59.06 | 59.06 | -4.74% | 1,747 |
| Jan 20, 2026 | 64.50 | 64.50 | 61.50 | 62.00 | 62.00 | -3.43% | 191 |
| Jan 19, 2026 | 63.01 | 64.50 | 63.01 | 64.20 | 64.20 | -4.19% | 1,236 |
| Jan 16, 2026 | 67.60 | 68.70 | 61.02 | 67.01 | 67.01 | -0.87% | 752 |
| Jan 14, 2026 | 63.30 | 69.00 | 63.00 | 67.60 | 67.60 | 6.74% | 2,418 |
| Jan 13, 2026 | 64.87 | 69.00 | 63.10 | 63.33 | 63.33 | -0.42% | 362 |
| Jan 12, 2026 | 67.00 | 72.99 | 63.60 | 63.60 | 63.60 | -4.83% | 926 |
| Jan 9, 2026 | 66.61 | 67.00 | 66.61 | 66.83 | 66.83 | -4.53% | 2,358 |
| Jan 8, 2026 | 74.85 | 74.85 | 68.80 | 70.00 | 70.00 | 1.76% | 290 |
| Jan 7, 2026 | 70.00 | 75.00 | 67.00 | 68.79 | 68.79 | 0.78% | 971 |
| Jan 6, 2026 | 68.20 | 70.88 | 66.47 | 68.26 | 68.26 | -5.19% | 4,397 |
| Jan 5, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.59% | 700 |
| Jan 2, 2026 | 74.67 | 74.67 | 73.00 | 73.16 | 73.16 | -2.02% | 837 |
| Jan 1, 2026 | 71.80 | 78.90 | 71.80 | 74.67 | 74.67 | 4.00% | 910 |
| Dec 31, 2025 | 71.80 | 71.80 | 71.45 | 71.80 | 71.80 | 1.58% | 153 |
| Dec 30, 2025 | 63.00 | 72.60 | 63.00 | 70.68 | 70.68 | 7.09% | 6,597 |
| Dec 29, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 869 |
| Dec 26, 2025 | 69.81 | 70.16 | 68.00 | 68.00 | 68.00 | -3.08% | 38 |
| Dec 24, 2025 | 67.07 | 74.85 | 67.07 | 70.16 | 70.16 | -2.28% | 225 |
| Dec 23, 2025 | 72.84 | 76.00 | 68.00 | 71.80 | 71.80 | -0.94% | 1,019 |
| Dec 22, 2025 | 71.00 | 72.50 | 70.00 | 72.48 | 72.48 | 5.36% | 319 |
| Dec 19, 2025 | 71.00 | 73.00 | 68.31 | 68.79 | 68.79 | -3.11% | 247 |
| Dec 18, 2025 | 71.80 | 71.80 | 67.20 | 71.00 | 71.00 | 3.18% | 182 |
| Dec 17, 2025 | 66.00 | 72.05 | 66.00 | 68.81 | 68.81 | -2.40% | 414 |
| Dec 16, 2025 | 70.95 | 70.95 | 70.00 | 70.50 | 70.50 | 1.35% | 50 |
| Dec 15, 2025 | 67.73 | 70.00 | 67.73 | 69.56 | 69.56 | 0.13% | 346 |
| Dec 12, 2025 | 67.50 | 73.98 | 67.50 | 69.47 | 69.47 | -3.15% | 834 |
| Dec 11, 2025 | 67.60 | 73.94 | 67.60 | 71.73 | 71.73 | -1.73% | 663 |
| Dec 10, 2025 | 68.00 | 72.99 | 68.00 | 72.99 | 72.99 | 2.90% | 230 |
| Dec 9, 2025 | 78.60 | 78.60 | 70.76 | 70.93 | 70.93 | -9.50% | 2,595 |
| Dec 8, 2025 | 70.00 | 79.20 | 70.00 | 78.38 | 78.38 | 8.86% | 3,574 |
| Dec 5, 2025 | 70.90 | 74.00 | 65.30 | 72.00 | 72.00 | 6.32% | 916 |
| Dec 4, 2025 | 67.67 | 70.96 | 67.67 | 67.72 | 67.72 | -0.43% | 502 |
| Dec 3, 2025 | 70.00 | 70.05 | 68.01 | 68.01 | 68.01 | -2.84% | 1,457 |
| Dec 2, 2025 | 70.00 | 72.95 | 70.00 | 70.00 | 70.00 | - | 427 |
| Dec 1, 2025 | 72.95 | 72.95 | 69.51 | 70.00 | 70.00 | -4.04% | 88 |
| Nov 28, 2025 | 71.65 | 73.00 | 69.65 | 72.95 | 72.95 | 1.32% | 1,437 |
| Nov 27, 2025 | 69.55 | 72.00 | 69.55 | 72.00 | 72.00 | 3.52% | 696 |