S D Retail Limited (NSE:SDREAMS)
India
· Delayed Price · Currency is INR 100.55
+0.55 (0.55%)
At close: Apr 28, 2026
S D Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 100.00 | 100.00 | 95.15 | 95.40 | 95.40 | -5.12% | 6,000 |
| Apr 28, 2026 | 103.00 | 103.00 | 100.55 | 100.55 | 100.55 | 0.55% | 2,000 |
| Apr 27, 2026 | 100.05 | 100.05 | 100.00 | 100.00 | 100.00 | - | 3,000 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 3,000 |
| Apr 23, 2026 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | -0.58% | 6,000 |
| Apr 22, 2026 | 90.00 | 102.60 | 90.00 | 102.60 | 102.60 | 20.00% | 30,000 |
| Apr 21, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | 3,000 |
| Apr 20, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | -2.26% | 3,000 |
| Apr 17, 2026 | 86.40 | 89.00 | 85.05 | 88.50 | 88.50 | 4.12% | 4,000 |
| Apr 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.71% | 1,000 |
| Apr 13, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | 1,000 |
| Apr 10, 2026 | 82.20 | 84.60 | 82.20 | 84.40 | 84.40 | 4.84% | 6,000 |
| Apr 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.40% | 2,000 |
| Apr 7, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 1,000 |
| Apr 6, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.06% | 1,000 |
| Apr 2, 2026 | 77.95 | 77.95 | 77.85 | 77.90 | 77.90 | 2.23% | 3,000 |
| Apr 1, 2026 | 74.80 | 78.00 | 74.80 | 76.20 | 76.20 | 10.60% | 4,000 |
| Mar 30, 2026 | 69.00 | 69.00 | 66.05 | 68.90 | 68.90 | -0.14% | 21,000 |
| Mar 27, 2026 | 75.00 | 77.50 | 68.30 | 69.00 | 69.00 | -5.48% | 37,000 |
| Mar 25, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -0.61% | 18,000 |
| Mar 24, 2026 | 77.00 | 79.85 | 73.00 | 73.45 | 73.45 | -4.17% | 21,000 |
| Mar 23, 2026 | 75.05 | 77.00 | 75.00 | 76.65 | 76.65 | -2.54% | 6,000 |
| Mar 20, 2026 | 78.55 | 79.30 | 77.25 | 78.65 | 78.65 | 1.09% | 8,000 |
| Mar 19, 2026 | 81.00 | 88.40 | 77.00 | 77.80 | 77.80 | -9.69% | 36,000 |
| Mar 18, 2026 | 90.50 | 90.50 | 84.00 | 86.15 | 86.15 | 3.80% | 10,000 |
| Mar 17, 2026 | 79.90 | 83.80 | 79.90 | 83.00 | 83.00 | 4.86% | 14,000 |
| Mar 16, 2026 | 83.75 | 83.75 | 75.60 | 79.15 | 79.15 | -1.06% | 28,000 |
| Mar 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,000 |
| Mar 12, 2026 | 82.05 | 82.05 | 81.00 | 81.00 | 81.00 | -4.59% | 4,000 |
| Mar 11, 2026 | 82.10 | 85.05 | 82.10 | 84.90 | 84.90 | 2.41% | 8,000 |
| Mar 10, 2026 | 89.50 | 89.50 | 81.50 | 82.90 | 82.90 | 2.41% | 7,000 |
| Mar 9, 2026 | 74.00 | 84.50 | 74.00 | 80.95 | 80.95 | -5.32% | 10,000 |
| Mar 6, 2026 | 84.25 | 86.00 | 84.00 | 85.50 | 85.50 | -3.88% | 5,000 |
| Mar 5, 2026 | 82.05 | 90.05 | 82.05 | 88.95 | 88.95 | 4.65% | 10,000 |
| Mar 4, 2026 | 85.10 | 85.10 | 85.00 | 85.00 | 85.00 | -3.41% | 6,000 |
| Mar 2, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | 3.53% | 3,000 |
| Feb 24, 2026 | 80.55 | 85.05 | 80.55 | 85.00 | 85.00 | -6.28% | 8,000 |
| Feb 20, 2026 | 86.00 | 90.90 | 86.00 | 90.70 | 90.70 | 6.21% | 27,000 |
| Feb 19, 2026 | 93.20 | 93.20 | 85.00 | 85.40 | 85.40 | -5.43% | 19,000 |
| Feb 18, 2026 | 85.00 | 90.30 | 85.00 | 90.30 | 90.30 | 6.24% | 6,000 |
| Feb 16, 2026 | 87.95 | 87.95 | 85.00 | 85.00 | 85.00 | -3.41% | 2,000 |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.14% | 2,000 |
| Feb 10, 2026 | 88.20 | 90.85 | 85.20 | 90.85 | 90.85 | 3.00% | 3,000 |
| Feb 9, 2026 | 95.00 | 95.00 | 87.00 | 88.20 | 88.20 | -8.12% | 24,000 |
| Feb 6, 2026 | 93.55 | 99.05 | 93.10 | 96.00 | 96.00 | 2.67% | 18,000 |
| Feb 5, 2026 | 85.95 | 95.95 | 85.95 | 93.50 | 93.50 | 14.02% | 26,000 |
| Feb 4, 2026 | 79.15 | 82.00 | 79.15 | 82.00 | 82.00 | 3.86% | 2,000 |
| Feb 3, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | 1,000 |
| Feb 2, 2026 | 85.50 | 85.50 | 77.25 | 78.95 | 78.95 | -8.14% | 5,000 |
| Feb 1, 2026 | 80.00 | 85.95 | 80.00 | 85.95 | 85.95 | 4.88% | 12,000 |
| Jan 30, 2026 | 84.90 | 84.90 | 80.55 | 81.95 | 81.95 | -3.47% | 12,000 |
| Jan 29, 2026 | 83.00 | 84.90 | 83.00 | 84.90 | 84.90 | 2.29% | 6,000 |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Jan 27, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -0.42% | 3,000 |
| Jan 23, 2026 | 79.00 | 83.35 | 78.20 | 83.35 | 83.35 | 5.51% | 9,000 |
| Jan 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 4,000 |
| Jan 21, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 25,000 |
| Jan 20, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -3.61% | 4,000 |
| Jan 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 1,000 |
| Jan 16, 2026 | 79.05 | 83.50 | 79.00 | 83.50 | 83.50 | 2.45% | 8,000 |
| Jan 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,000 |
| Jan 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,000 |
| Jan 12, 2026 | 79.90 | 81.50 | 78.00 | 81.50 | 81.50 | 4.22% | 10,000 |
| Jan 9, 2026 | 78.00 | 80.05 | 78.00 | 78.20 | 78.20 | -2.31% | 5,000 |
| Jan 8, 2026 | 78.50 | 80.05 | 78.05 | 80.05 | 80.05 | -1.17% | 9,000 |
| Jan 7, 2026 | 81.00 | 81.00 | 78.05 | 81.00 | 81.00 | - | 6,000 |
| Jan 6, 2026 | 81.00 | 81.35 | 81.00 | 81.00 | 81.00 | - | 8,000 |
| Jan 5, 2026 | 81.50 | 82.50 | 79.00 | 81.00 | 81.00 | -1.22% | 45,000 |
| Jan 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | 20,000 |
| Jan 1, 2026 | 77.00 | 82.50 | 77.00 | 81.70 | 81.70 | 6.10% | 12,000 |
| Dec 31, 2025 | 73.00 | 78.70 | 73.00 | 77.00 | 77.00 | -0.65% | 42,000 |
| Dec 30, 2025 | 78.50 | 79.05 | 77.00 | 77.50 | 77.50 | -3.73% | 51,000 |
| Dec 29, 2025 | 76.00 | 80.50 | 76.00 | 80.50 | 80.50 | 1.83% | 35,000 |
| Dec 26, 2025 | 77.00 | 79.95 | 77.00 | 79.05 | 79.05 | -0.75% | 8,000 |
| Dec 24, 2025 | 79.00 | 80.50 | 79.00 | 79.65 | 79.65 | -1.61% | 26,000 |
| Dec 23, 2025 | 81.10 | 82.30 | 80.00 | 80.95 | 80.95 | -1.10% | 45,000 |
| Dec 22, 2025 | 83.00 | 83.00 | 80.20 | 81.85 | 81.85 | -1.39% | 24,000 |
| Dec 19, 2025 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | -1.19% | 13,000 |
| Dec 18, 2025 | 85.00 | 85.00 | 83.10 | 84.00 | 84.00 | -1.47% | 26,000 |
| Dec 17, 2025 | 88.00 | 88.00 | 85.25 | 85.25 | 85.25 | -4.16% | 5,000 |
| Dec 16, 2025 | 89.00 | 89.00 | 88.95 | 88.95 | 88.95 | -1.17% | 4,000 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 6,000 |
| Dec 12, 2025 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -3.90% | 40,000 |
| Dec 11, 2025 | 94.00 | 94.00 | 93.30 | 93.65 | 93.65 | -0.37% | 3,000 |
| Dec 10, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 1.08% | 62,000 |
| Dec 9, 2025 | 97.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.97% | 16,000 |
| Dec 8, 2025 | 98.50 | 98.50 | 94.50 | 95.85 | 95.85 | -4.86% | 14,000 |
| Dec 5, 2025 | 96.15 | 103.55 | 96.15 | 100.75 | 100.75 | -0.25% | 10,000 |
| Dec 4, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.51% | 2,000 |
| Dec 3, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -0.50% | 3,000 |
| Dec 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.91% | 1,000 |
| Dec 1, 2025 | 101.05 | 101.05 | 95.50 | 99.10 | 99.10 | -3.22% | 35,000 |
| Nov 28, 2025 | 104.15 | 104.15 | 101.95 | 102.40 | 102.40 | -2.01% | 17,000 |
| Nov 27, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -3.20% | 1,000 |
| Nov 26, 2025 | 103.65 | 109.90 | 103.05 | 107.95 | 107.95 | 0.89% | 13,000 |
| Nov 25, 2025 | 102.50 | 107.20 | 102.50 | 107.00 | 107.00 | -0.88% | 14,000 |
| Nov 24, 2025 | 108.90 | 108.90 | 101.75 | 107.95 | 107.95 | 3.80% | 14,000 |
| Nov 21, 2025 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | -4.59% | 3,000 |
| Nov 20, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.72% | 5,000 |
| Nov 19, 2025 | 105.90 | 112.50 | 105.90 | 112.05 | 112.05 | 5.81% | 28,000 |