Italia markets close in 4 hours 49 minutes

Som Distilleries and Breweries Limited (SDBL.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
113,85+0,90 (+0,80%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024112,95114,15111,00113,85113,8591.460
27 giu 2024114,85115,35112,00112,95112,95180.856
26 giu 2024113,65115,10111,75114,35114,3579.160
25 giu 2024115,40115,40111,45111,85111,8573.393
24 giu 2024111,65114,00111,00113,60113,60214.540
21 giu 2024113,95114,45111,55112,35112,35403.569
20 giu 2024109,80117,10106,35113,60113,60870.707
19 giu 2024118,20119,85115,40115,85115,85346.065
18 giu 2024105,00118,50105,00116,80116,801.578.988
14 giu 2024127,00127,00123,85124,75124,7547.518
13 giu 2024123,55126,45123,15125,00125,00184.989
12 giu 2024125,65127,15121,80123,00123,00149.380
11 giu 2024129,00129,00125,50125,95125,95174.945
10 giu 2024127,75130,75125,65126,95126,95212.866
07 giu 2024129,00129,00126,00126,95126,9551.818
06 giu 2024123,00126,35122,85125,80125,80171.337
05 giu 2024122,55123,00115,90121,90121,9084.334
04 giu 2024122,95123,25109,50118,75118,75161.582
03 giu 2024130,15131,70120,35121,60121,60330.998
31 mag 2024129,00131,25126,00127,50127,50170.952
30 mag 2024128,95131,50126,40127,10127,1080.490
29 mag 2024126,45130,25122,40129,00129,00179.500
28 mag 2024133,80133,80124,05124,90124,90298.467
27 mag 2024141,25141,80131,20133,85133,85352.028
24 mag 2024127,70148,75126,25141,30141,30289.490
24 mag 20242.5:1 Frazionamento azionario
23 mag 2024128,34128,34125,82126,58126,5861.727
22 mag 2024129,32129,32122,00125,98125,98125.777
21 mag 2024123,60127,56121,60126,78126,78169.935
17 mag 2024122,78122,78120,92121,74121,7496.370
16 mag 2024124,68124,68119,72120,44120,4489.412
15 mag 2024120,80124,12120,80122,38122,3849.700
14 mag 2024116,26120,54116,26120,10120,1085.777
13 mag 2024117,78119,20114,00117,88117,88143.292
10 mag 2024117,98120,68113,80118,58118,5897.912
09 mag 2024123,38123,38115,84116,34116,34163.117
08 mag 2024117,72121,82117,38121,14121,14109.550
07 mag 2024121,04123,38117,60119,12119,12227.310
06 mag 2024125,94125,94120,00121,82121,82244.567
03 mag 2024129,22129,70123,42124,82124,82225.667
02 mag 2024127,76130,54127,60128,82128,82111.517
30 apr 2024128,34129,26126,04127,10127,1084.027
29 apr 2024133,60135,10127,20127,76127,76343.455
26 apr 2024141,78143,78130,00131,76131,76508.412
25 apr 2024138,88144,80132,20135,20135,20770.647
24 apr 2024129,98138,80129,74138,38138,38193.397
23 apr 2024126,70130,48126,00129,60129,60151.050
22 apr 2024128,78129,98125,28126,00126,00190.627
19 apr 2024124,58128,00124,26126,44126,44258.867
18 apr 2024124,16134,40124,16127,62127,62631.262
16 apr 2024118,48124,40118,48123,10123,10244.280
15 apr 2024115,22122,40115,22119,28119,28311.997
12 apr 2024124,28126,78123,20124,48124,48264.397
10 apr 2024124,42125,66119,38123,70123,70173.925
09 apr 2024126,76126,76122,88124,44124,44216.532
08 apr 2024123,98128,40121,46126,18126,18453.792
05 apr 2024121,38124,06118,44122,94122,94195.777
04 apr 2024115,06121,82114,88120,60120,60534.850
03 apr 2024117,86118,24113,98114,68114,68125.172
02 apr 2024114,12117,96113,52116,60116,60427.860
01 apr 2024106,26112,80106,12112,42112,42221.555
28 mar 2024110,34110,34103,54105,12105,12291.277
27 mar 2024112,74112,80108,32109,14109,1481.112
26 mar 2024109,48112,80106,00110,76110,7692.492
22 mar 2024100,78109,6099,66108,72108,72346.365
21 mar 202498,00101,0897,7299,1099,1088.327
20 mar 202499,6899,6896,0096,5296,5235.947
19 mar 202497,7698,5895,2097,8297,82183.287
18 mar 202496,4499,2894,9697,1097,10197.832
15 mar 2024101,14102,3496,2097,9897,98223.985
14 mar 202489,14100,6889,1499,6699,66387.692
13 mar 202497,8897,8886,6488,3088,30478.242
12 mar 2024101,82102,0494,9696,0896,08359.090
11 mar 2024106,66106,66100,00100,48100,4851.485
07 mar 2024105,28105,68103,56104,70104,7033.747
06 mar 2024106,84106,84101,30103,20103,2039.822
05 mar 2024106,82107,46103,68104,20104,2069.490
04 mar 2024110,50110,64106,40106,98106,98112.535
01 mar 2024111,76111,76107,40108,38108,38106.997
29 feb 2024110,34110,98108,22109,56109,56162.230
28 feb 2024113,98114,20107,72110,14110,14112.127
27 feb 2024107,14114,72105,62113,12113,12353.722
26 feb 2024103,60106,34102,22105,62105,62160.702
23 feb 2024101,70106,00101,70103,34103,34321.222
22 feb 2024101,18101,5899,20100,90100,90105.772
21 feb 2024100,36102,3299,0099,8099,80132.830
20 feb 2024104,66104,68100,80101,04101,04123.770
19 feb 2024106,50106,50102,56103,02103,02171.940
16 feb 2024105,56107,52104,28105,30105,30223.200
15 feb 2024106,30106,40104,16105,28105,28712.120
14 feb 202498,80107,0884,52104,82104,82877.652
13 feb 202499,54100,8097,9099,4299,42451.492
12 feb 2024102,54103,8097,3898,5298,52452.010
09 feb 2024102,00109,54101,20108,50108,50678.265
08 feb 2024104,50105,72102,20103,66103,66140.202
07 feb 2024105,06107,66104,60105,48105,48355.307
06 feb 2024102,22105,58101,74103,64103,64531.987
05 feb 2024104,42108,60101,86102,76102,76637.520
02 feb 2024110,16110,80104,80105,40105,40707.677
01 feb 2024111,20111,58108,40109,80109,80363.327
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...