Som Distilleries & Breweries Ltd. SDBL

NSE · India · Consumer Non-Durables

INR 74.51-3.66 (-4.68%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.94	-4.13%	INR 78.10	INR 78.17	INR 73.50	938.79K
2026-09-30	INR 78.17	-1.11%	INR 78.96	INR 80.69	INR 77.50	1.67M
2026-09-29	INR 79.05	-1.95%	INR 80.50	INR 80.50	INR 77.86	2.25M
2026-09-28	INR 80.62	+8.42%	INR 81.92	INR 83.80	INR 78.11	19.49M
2026-09-25	INR 74.36	+10.59%	INR 72.70	INR 76.21	INR 71.32	22.82M
2026-09-24	INR 67.24	-0.96%	INR 67.89	INR 67.89	INR 66.80	207.97K
2026-09-23	INR 67.89	+0.65%	INR 67.31	INR 68.25	INR 67.31	158.19K
2026-09-22	INR 67.45	-0.97%	INR 68.85	INR 69.15	INR 67.21	289.83K
2026-09-21	INR 68.11	+0.07%	INR 68.10	INR 68.69	INR 67.15	202.45K
2026-09-18	INR 68.06	+0.38%	INR 68.00	INR 69.14	INR 67.50	396.62K
2026-09-17	INR 67.80	+0.76%	INR 67.30	INR 68.84	INR 67.03	226.42K
2026-09-16	INR 67.29	-1.23%	INR 67.80	INR 68.00	INR 66.10	474.10K
2026-09-15	INR 68.13	-2.77%	INR 70.00	INR 71.96	INR 67.75	535.46K
2026-09-14	INR 70.07	0.00%	INR 70.07	INR 70.07	INR 70.07	0
2026-09-11	INR 70.07	-1.13%	INR 70.75	INR 71.55	INR 69.35	386.68K
2026-09-10	INR 70.87	-1.13%	INR 71.60	INR 72.29	INR 70.69	425.58K
2026-09-09	INR 71.68	-0.98%	INR 72.39	INR 73.50	INR 71.25	408.99K
2026-09-08	INR 72.39	-3.51%	INR 75.02	INR 75.17	INR 72.10	493.82K
2026-09-07	INR 75.02	+1.38%	INR 74.10	INR 77.50	INR 74.00	1.76M
2026-09-04	INR 74.00	+1.90%	INR 72.82	INR 74.55	INR 72.15	578.20K
2026-09-03	INR 72.62	+0.06%	INR 72.59	INR 73.93	INR 72.15	820.28K
2026-09-02	INR 72.58	+2.08%	INR 71.09	INR 73.00	INR 70.31	320.16K
2026-09-01	INR 71.10	-2.20%	INR 72.70	INR 72.70	INR 70.89	382.67K
2026-08-31	INR 72.70	-0.93%	INR 73.45	INR 73.64	INR 71.54	352.41K
2026-08-28	INR 73.38	+2.17%	INR 71.90	INR 73.95	INR 71.25	456.96K
2026-08-27	INR 71.82	-1.10%	INR 72.99	INR 73.24	INR 71.50	337.96K
2026-08-26	INR 72.62	-0.15%	INR 73.02	INR 73.49	INR 72.30	209.78K
2026-08-25	INR 72.73	-0.40%	INR 73.02	INR 73.54	INR 72.35	306.90K
2026-08-24	INR 73.02	-0.98%	INR 73.97	INR 74.84	INR 72.76	371.64K
2026-08-21	INR 73.74	+0.23%	INR 73.57	INR 74.39	INR 73.02	476.00K
2026-08-20	INR 73.57	+0.63%	INR 73.30	INR 74.90	INR 73.30	454.14K
2026-08-19	INR 73.11	-1.20%	INR 74.02	INR 74.30	INR 72.95	386.66K
2026-08-18	INR 74.00	+0.78%	INR 73.28	INR 74.99	INR 72.90	534.80K
2026-08-17	INR 73.43	-1.04%	INR 73.50	INR 74.13	INR 73.00	463.77K
2026-08-14	INR 74.20	-0.23%	INR 74.37	INR 77.60	INR 74.00	1.11M
2026-08-13	INR 74.37	+4.01%	INR 71.50	INR 76.25	INR 71.50	2.16M
2026-08-12	INR 71.50	-2.75%	INR 69.81	INR 71.90	INR 69.15	1.60M
2026-08-11	INR 73.52	-1.91%	INR 74.90	INR 74.90	INR 73.00	543.90K
2026-08-10	INR 74.95	+2.21%	INR 73.23	INR 77.00	INR 72.00	1.45M
2026-08-07	INR 73.33	-1.05%	INR 74.70	INR 74.70	INR 73.00	319.94K
2026-08-06	INR 74.11	+0.98%	INR 73.30	INR 74.90	INR 72.50	755.87K
2026-08-05	INR 73.39	+3.02%	INR 71.33	INR 74.29	INR 71.33	1.23M
2026-08-04	INR 71.24	-0.24%	INR 71.84	INR 72.27	INR 70.90	414.05K
2026-08-03	INR 71.41	-0.70%	INR 72.15	INR 72.69	INR 71.01	382.70K
2026-07-31	INR 71.91	+2.38%	INR 70.79	INR 72.37	INR 70.16	452.31K
2026-07-30	INR 70.24	-1.28%	INR 71.33	INR 71.42	INR 70.00	337.01K
2026-07-29	INR 71.15	+0.79%	INR 70.90	INR 72.14	INR 70.59	557.71K
2026-07-28	INR 70.59	-2.05%	INR 71.98	INR 72.14	INR 70.30	460.64K
2026-07-27	INR 72.07	-1.12%	INR 73.50	INR 74.40	INR 71.50	663.69K
2026-07-24	INR 72.89	-0.67%	INR 73.00	INR 73.22	INR 71.47	746.82K
2026-07-23	INR 73.38	-1.29%	INR 73.80	INR 75.59	INR 72.71	1.45M
2026-07-22	INR 74.34	+2.62%	INR 72.85	INR 76.90	INR 71.75	5.29M
2026-07-21	INR 72.44	-5.78%	INR 78.15	INR 79.40	INR 71.60	12.36M
2026-07-20	INR 76.88	+18.00%	INR 65.09	INR 78.18	INR 64.10	29.76M
2026-07-17	INR 65.15	-1.30%	INR 65.81	INR 65.94	INR 65.05	324.67K
2026-07-16	INR 66.01	+0.32%	INR 65.99	INR 66.78	INR 65.51	345.03K
2026-07-15	INR 65.80	-1.44%	INR 67.29	INR 67.40	INR 65.50	467.76K
2026-07-14	INR 66.76	-0.74%	INR 67.40	INR 67.75	INR 66.10	449.73K
2026-07-13	INR 67.26	-0.13%	INR 67.60	INR 68.08	INR 67.00	334.04K
2026-07-10	INR 67.35	+0.40%	INR 67.49	INR 68.05	INR 67.10	333.08K
2026-07-09	INR 67.08	+0.89%	INR 66.60	INR 67.73	INR 66.50	403.37K
2026-07-08	INR 66.49	-1.38%	INR 67.00	INR 68.66	INR 66.00	785.60K
2026-07-07	INR 67.42	-1.35%	INR 68.25	INR 68.46	INR 67.00	400.79K
2026-07-06	INR 68.34	-0.83%	INR 69.00	INR 69.28	INR 68.10	409.06K
2026-07-03	INR 68.91	-1.40%	INR 70.24	INR 71.02	INR 68.50	533.19K
2026-07-02	INR 69.89	+2.42%	INR 68.65	INR 71.40	INR 68.40	958.64K
2026-07-01	INR 68.24	+0.68%	INR 67.78	INR 69.00	INR 67.71	433.44K
2026-06-30	INR 67.78	+0.82%	INR 67.00	INR 69.19	INR 66.85	727.78K
2026-06-29	INR 67.23	-3.75%	INR 69.89	INR 70.00	INR 66.95	1.11M
2026-06-26	INR 69.85	0.00%	INR 69.85	INR 69.85	INR 69.85	0
2026-06-25	INR 69.85	-1.44%	INR 71.10	INR 71.64	INR 69.49	879.63K
2026-06-24	INR 70.87	+1.04%	INR 71.40	INR 71.70	INR 70.42	748.83K
2026-06-23	INR 70.14	-1.93%	INR 71.76	INR 73.18	INR 69.80	2.49M
2026-06-22	INR 71.52	-5.03%	INR 73.99	INR 73.99	INR 70.75	4.19M
2026-06-19	INR 75.31	-12.33%	INR 81.10	INR 84.09	INR 73.65	5.86M
2026-06-18	INR 85.90	+0.14%	INR 86.55	INR 87.60	INR 83.48	1.87M
2026-06-17	INR 85.78	+10.58%	INR 77.65	INR 88.49	INR 77.31	5.72M
2026-06-16	INR 77.57	-1.08%	INR 78.50	INR 79.77	INR 76.80	511.46K
2026-06-15	INR 78.42	+1.73%	INR 78.70	INR 79.70	INR 77.76	646.11K
2026-06-12	INR 77.09	+3.94%	INR 75.51	INR 78.50	INR 75.00	901.36K
2026-06-11	INR 74.17	+3.69%	INR 71.69	INR 76.35	INR 70.55	613.18K
2026-06-10	INR 71.53	-3.84%	INR 74.59	INR 74.59	INR 71.05	429.69K
2026-06-09	INR 74.39	+5.59%	INR 70.64	INR 74.85	INR 70.64	634.98K
2026-06-08	INR 70.45	-5.61%	INR 73.50	INR 74.24	INR 70.00	758.22K
2026-06-05	INR 74.64	-1.49%	INR 76.00	INR 76.48	INR 74.50	343.85K
2026-06-04	INR 75.77	+0.16%	INR 76.00	INR 77.50	INR 75.16	368.92K
2026-06-03	INR 75.65	-2.17%	INR 77.33	INR 77.33	INR 75.25	350.12K
2026-06-02	INR 77.33	+3.02%	INR 75.30	INR 77.60	INR 74.11	594.69K
2026-06-01	INR 75.06	-11.96%	INR 80.00	INR 80.00	INR 74.60	2.48M
2026-05-29	INR 85.26	-0.07%	INR 86.69	INR 87.20	INR 84.70	378.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.94	-4.13%	INR 78.10	INR 78.17	INR 73.50	938.79K
2026-09-30	INR 78.17	-1.11%	INR 78.96	INR 80.69	INR 77.50	1.67M
2026-09-29	INR 79.05	-1.95%	INR 80.50	INR 80.50	INR 77.86	2.25M
2026-09-28	INR 80.62	+8.42%	INR 81.92	INR 83.80	INR 78.11	19.49M
2026-09-25	INR 74.36	+10.59%	INR 72.70	INR 76.21	INR 71.32	22.82M
2026-09-24	INR 67.24	-0.96%	INR 67.89	INR 67.89	INR 66.80	207.97K
2026-09-23	INR 67.89	+0.65%	INR 67.31	INR 68.25	INR 67.31	158.19K
2026-09-22	INR 67.45	-0.97%	INR 68.85	INR 69.15	INR 67.21	289.83K
2026-09-21	INR 68.11	+0.07%	INR 68.10	INR 68.69	INR 67.15	202.45K
2026-09-18	INR 68.06	+0.38%	INR 68.00	INR 69.14	INR 67.50	396.62K
2026-09-17	INR 67.80	+0.76%	INR 67.30	INR 68.84	INR 67.03	226.42K
2026-09-16	INR 67.29	-1.23%	INR 67.80	INR 68.00	INR 66.10	474.10K
2026-09-15	INR 68.13	-2.77%	INR 70.00	INR 71.96	INR 67.75	535.46K
2026-09-14	INR 70.07	0.00%	INR 70.07	INR 70.07	INR 70.07	0
2026-09-11	INR 70.07	-1.13%	INR 70.75	INR 71.55	INR 69.35	386.68K
2026-09-10	INR 70.87	-1.13%	INR 71.60	INR 72.29	INR 70.69	425.58K
2026-09-09	INR 71.68	-0.98%	INR 72.39	INR 73.50	INR 71.25	408.99K
2026-09-08	INR 72.39	-3.51%	INR 75.02	INR 75.17	INR 72.10	493.82K
2026-09-07	INR 75.02	+1.38%	INR 74.10	INR 77.50	INR 74.00	1.76M
2026-09-04	INR 74.00	+1.90%	INR 72.82	INR 74.55	INR 72.15	578.20K
2026-09-03	INR 72.62	+0.06%	INR 72.59	INR 73.93	INR 72.15	820.28K
2026-09-02	INR 72.58	+2.08%	INR 71.09	INR 73.00	INR 70.31	320.16K
2026-09-01	INR 71.10	-2.20%	INR 72.70	INR 72.70	INR 70.89	382.67K
2026-08-31	INR 72.70	-0.93%	INR 73.45	INR 73.64	INR 71.54	352.41K
2026-08-28	INR 73.38	+2.17%	INR 71.90	INR 73.95	INR 71.25	456.96K
2026-08-27	INR 71.82	-1.10%	INR 72.99	INR 73.24	INR 71.50	337.96K
2026-08-26	INR 72.62	-0.15%	INR 73.02	INR 73.49	INR 72.30	209.78K
2026-08-25	INR 72.73	-0.40%	INR 73.02	INR 73.54	INR 72.35	306.90K
2026-08-24	INR 73.02	-0.98%	INR 73.97	INR 74.84	INR 72.76	371.64K
2026-08-21	INR 73.74	+0.23%	INR 73.57	INR 74.39	INR 73.02	476.00K
2026-08-20	INR 73.57	+0.63%	INR 73.30	INR 74.90	INR 73.30	454.14K
2026-08-19	INR 73.11	-1.20%	INR 74.02	INR 74.30	INR 72.95	386.66K
2026-08-18	INR 74.00	+0.78%	INR 73.28	INR 74.99	INR 72.90	534.80K
2026-08-17	INR 73.43	-1.04%	INR 73.50	INR 74.13	INR 73.00	463.77K
2026-08-14	INR 74.20	-0.23%	INR 74.37	INR 77.60	INR 74.00	1.11M
2026-08-13	INR 74.37	+4.01%	INR 71.50	INR 76.25	INR 71.50	2.16M
2026-08-12	INR 71.50	-2.75%	INR 69.81	INR 71.90	INR 69.15	1.60M
2026-08-11	INR 73.52	-1.91%	INR 74.90	INR 74.90	INR 73.00	543.90K
2026-08-10	INR 74.95	+2.21%	INR 73.23	INR 77.00	INR 72.00	1.45M
2026-08-07	INR 73.33	-1.05%	INR 74.70	INR 74.70	INR 73.00	319.94K
2026-08-06	INR 74.11	+0.98%	INR 73.30	INR 74.90	INR 72.50	755.87K
2026-08-05	INR 73.39	+3.02%	INR 71.33	INR 74.29	INR 71.33	1.23M
2026-08-04	INR 71.24	-0.24%	INR 71.84	INR 72.27	INR 70.90	414.05K
2026-08-03	INR 71.41	-0.70%	INR 72.15	INR 72.69	INR 71.01	382.70K
2026-07-31	INR 71.91	+2.38%	INR 70.79	INR 72.37	INR 70.16	452.31K
2026-07-30	INR 70.24	-1.28%	INR 71.33	INR 71.42	INR 70.00	337.01K
2026-07-29	INR 71.15	+0.79%	INR 70.90	INR 72.14	INR 70.59	557.71K
2026-07-28	INR 70.59	-2.05%	INR 71.98	INR 72.14	INR 70.30	460.64K
2026-07-27	INR 72.07	-1.12%	INR 73.50	INR 74.40	INR 71.50	663.69K
2026-07-24	INR 72.89	-0.67%	INR 73.00	INR 73.22	INR 71.47	746.82K
2026-07-23	INR 73.38	-1.29%	INR 73.80	INR 75.59	INR 72.71	1.45M
2026-07-22	INR 74.34	+2.62%	INR 72.85	INR 76.90	INR 71.75	5.29M
2026-07-21	INR 72.44	-5.78%	INR 78.15	INR 79.40	INR 71.60	12.36M
2026-07-20	INR 76.88	+18.00%	INR 65.09	INR 78.18	INR 64.10	29.76M
2026-07-17	INR 65.15	-1.30%	INR 65.81	INR 65.94	INR 65.05	324.67K
2026-07-16	INR 66.01	+0.32%	INR 65.99	INR 66.78	INR 65.51	345.03K
2026-07-15	INR 65.80	-1.44%	INR 67.29	INR 67.40	INR 65.50	467.76K
2026-07-14	INR 66.76	-0.74%	INR 67.40	INR 67.75	INR 66.10	449.73K
2026-07-13	INR 67.26	-0.13%	INR 67.60	INR 68.08	INR 67.00	334.04K
2026-07-10	INR 67.35	+0.40%	INR 67.49	INR 68.05	INR 67.10	333.08K
2026-07-09	INR 67.08	+0.89%	INR 66.60	INR 67.73	INR 66.50	403.37K
2026-07-08	INR 66.49	-1.38%	INR 67.00	INR 68.66	INR 66.00	785.60K
2026-07-07	INR 67.42	-1.35%	INR 68.25	INR 68.46	INR 67.00	400.79K
2026-07-06	INR 68.34	-0.83%	INR 69.00	INR 69.28	INR 68.10	409.06K
2026-07-03	INR 68.91	-1.40%	INR 70.24	INR 71.02	INR 68.50	533.19K
2026-07-02	INR 69.89	+2.42%	INR 68.65	INR 71.40	INR 68.40	958.64K
2026-07-01	INR 68.24	+0.68%	INR 67.78	INR 69.00	INR 67.71	433.44K
2026-06-30	INR 67.78	+0.82%	INR 67.00	INR 69.19	INR 66.85	727.78K
2026-06-29	INR 67.23	-3.75%	INR 69.89	INR 70.00	INR 66.95	1.11M
2026-06-26	INR 69.85	0.00%	INR 69.85	INR 69.85	INR 69.85	0
2026-06-25	INR 69.85	-1.44%	INR 71.10	INR 71.64	INR 69.49	879.63K
2026-06-24	INR 70.87	+1.04%	INR 71.40	INR 71.70	INR 70.42	748.83K
2026-06-23	INR 70.14	-1.93%	INR 71.76	INR 73.18	INR 69.80	2.49M
2026-06-22	INR 71.52	-5.03%	INR 73.99	INR 73.99	INR 70.75	4.19M
2026-06-19	INR 75.31	-12.33%	INR 81.10	INR 84.09	INR 73.65	5.86M
2026-06-18	INR 85.90	+0.14%	INR 86.55	INR 87.60	INR 83.48	1.87M
2026-06-17	INR 85.78	+10.58%	INR 77.65	INR 88.49	INR 77.31	5.72M
2026-06-16	INR 77.57	-1.08%	INR 78.50	INR 79.77	INR 76.80	511.46K
2026-06-15	INR 78.42	+1.73%	INR 78.70	INR 79.70	INR 77.76	646.11K
2026-06-12	INR 77.09	+3.94%	INR 75.51	INR 78.50	INR 75.00	901.36K
2026-06-11	INR 74.17	+3.69%	INR 71.69	INR 76.35	INR 70.55	613.18K
2026-06-10	INR 71.53	-3.84%	INR 74.59	INR 74.59	INR 71.05	429.69K
2026-06-09	INR 74.39	+5.59%	INR 70.64	INR 74.85	INR 70.64	634.98K
2026-06-08	INR 70.45	-5.61%	INR 73.50	INR 74.24	INR 70.00	758.22K
2026-06-05	INR 74.64	-1.49%	INR 76.00	INR 76.48	INR 74.50	343.85K
2026-06-04	INR 75.77	+0.16%	INR 76.00	INR 77.50	INR 75.16	368.92K
2026-06-03	INR 75.65	-2.17%	INR 77.33	INR 77.33	INR 75.25	350.12K
2026-06-02	INR 77.33	+3.02%	INR 75.30	INR 77.60	INR 74.11	594.69K
2026-06-01	INR 75.06	-11.96%	INR 80.00	INR 80.00	INR 74.60	2.48M
2026-05-29	INR 85.26	-0.07%	INR 86.69	INR 87.20	INR 84.70	378.10K