Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SDBL, Som Distilleries & Breweries Limited, INE480C01038, Listing: 18-Mar-2014

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 173.03 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 27-Jun-2025 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2; VWAP21: Low52 Price: 95.61 Barrier: 125.8; Drift%: 2.53
Basic Industry: Breweries & Distilleries Total Equity: 194,988,432 Low52 Date: 12-Feb-2025 SHP: 39.39 / 0.72 / 0.0 / 59.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 133.9 / 95.61 Month: 142.6 / 123.51 Week: 134.02 / 127.31 Day: 129.8 / 123.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 123.36 129.80 123.36 129.07 127.94 4.63 2,516.72 684,596 3.99 335,189 3.30 4.29 29
2 11-Nov 125.09 125.80 122.86 123.36 123.83 -1.38 2,405.38 467,055 2.72 277,085 2.73 3.43 24
3 10-Nov 125.90 127.32 124.51 125.09 125.71 -1.69 2,439.11 380,268 2.22 217,130 2.14 2.73 19
4 07-Nov 126.40 128.59 124.65 127.24 126.57 0.61 2,481.03 378,402 2.21 178,059 1.75 2.25 15
5 06-Nov 130.79 130.79 125.42 126.47 127.39 -2.79 2,466.02 631,378 3.68 237,062 2.33 3.02 21
6 04-Nov 131.91 131.91 129.56 130.10 130.76 -1.32 2,536.80 284,792 1.66 163,804 1.61 2.14 14
7 03-Nov 129.69 132.70 129.24 131.84 131.21 1.70 2,570.73 555,254 3.24 271,874 2.67 3.57 24
8 31-Oct 133.00 133.83 129.30 129.63 130.78 -2.25 2,527.64 643,483 3.75 342,889 3.37 4.48 30
9 30-Oct 129.40 134.02 129.03 132.61 132.47 2.58 2,585.74 1,103,107 6.43 443,259 4.36 5.87 38
10 29-Oct 128.40 129.95 127.75 129.27 128.92 1.21 2,520.62 489,691 2.86 277,875 2.73 3.58 24
11 28-Oct 128.10 129.99 127.31 127.72 128.54 -0.25 2,490.39 421,863 2.46 221,069 2.18 2.84 19
12 27-Oct 131.47 132.25 127.57 128.04 129.51 -2.36 2,496.63 479,018 2.79 264,408 2.60 3.42 23
13 24-Oct 129.00 131.60 128.81 131.13 130.44 1.54 2,556.88 611,816 3.57 322,090 3.17 4.20 28
14 23-Oct 132.10 132.34 128.75 129.14 130.68 -2.24 2,518.08 517,520 3.02 295,715 2.91 3.86 26
15 21-Oct 131.99 132.56 130.55 132.10 132.09 0.62 2,575.80 171,470 1.00 101,635 1.00 1.34 9
16 20-Oct 134.76 134.92 130.20 131.28 131.98 -1.41 2,559.81 627,597 3.66 300,001 2.95 3.96 26
17 17-Oct 127.96 136.00 127.65 133.16 132.51 4.28 2,596.47 2,294,382 13.38 693,607 6.82 9.19 60
18 16-Oct 124.80 130.00 124.49 127.70 127.89 2.83 2,490.00 1,068,429 6.23 400,265 3.94 5.12 35
19 15-Oct 123.80 125.30 123.19 124.19 124.00 0.78 2,421.56 274,127 1.60 155,017 1.53 1.00 13
20 14-Oct 125.35 125.90 123.00 123.23 124.04 -0.95 2,402.84 296,453 1.73 151,917 1.49 1.88 13
21 13-Oct 125.50 126.61 123.98 124.41 125.13 -1.36 2,425.85 483,291 2.82 281,486 2.77 3.52 24
22 10-Oct 127.29 127.70 125.74 126.12 126.65 -0.38 2,459.19 358,459 2.09 190,220 1.87 2.41 17
23 09-Oct 124.15 127.69 123.06 126.60 125.42 1.97 2,468.55 1,317,525 7.68 816,801 8.04 10.24 71
24 08-Oct 124.00 126.85 123.50 124.15 124.93 -0.17 2,420.78 569,824 3.32 272,369 2.68 3.40 24
25 07-Oct 123.48 125.90 123.30 124.36 124.30 0.92 2,424.88 658,093 3.84 293,330 2.89 3.65 25
26 06-Oct 126.00 126.40 122.89 123.23 124.12 -2.42 2,402.84 775,645 4.52 407,358 4.01 5.06 35
27 03-Oct 125.61 127.00 124.32 126.28 125.85 1.36 2,462.31 805,747 4.70 337,895 3.32 4.25 29
28 01-Oct 124.80 127.71 121.21 124.59 124.36 0.27 2,429.36 1,635,791 9.54 909,760 8.95 11.31 79
29 30-Sep 129.50 133.35 123.51 124.26 125.73 -3.39 2,422.93 1,625,242 9.48 1,022,935 10.06 12.86 89
30 29-Sep 134.99 135.23 128.15 128.62 130.14 -4.68 2,507.94 1,211,493 7.07 610,072 6.00 7.94 53
31 26-Sep 136.00 136.56 134.10 134.94 135.01 -1.16 2,631.17 331,745 1.93 183,225 1.80 2.47 16
32 25-Sep 136.55 139.53 136.03 136.53 137.54 -0.23 2,662.18 309,409 1.80 157,846 1.55 2.17 14
33 24-Sep 141.90 141.90 136.36 136.84 138.47 -2.87 2,668.22 412,199 2.40 224,732 2.21 3.11 19
34 23-Sep 140.80 142.60 138.32 140.89 140.92 0.71 2,747.19 929,389 5.42 438,231 4.31 6.18 38
35 22-Sep 135.00 141.00 133.30 139.89 138.58 3.55 2,727.69 1,499,504 8.74 838,333 8.25 11.62 73
36 19-Sep 133.30 135.70 133.00 135.09 134.12 1.32 2,634.10 516,188 3.01 269,737 2.65 3.62 23
37 18-Sep 134.30 134.86 133.00 133.33 133.86 -0.37 2,599.78 331,439 1.93 173,147 1.70 2.32 15
38 17-Sep 134.95 135.81 133.55 133.83 134.27 -0.23 2,609.53 386,452 2.25 219,501 2.16 2.95 19
39 16-Sep 134.94 135.58 133.61 134.14 134.26 -0.11 2,615.57 457,656 2.67 255,741 2.52 3.43 22
40 15-Sep 131.87 136.80 131.35 134.29 134.92 2.24 2,618.50 1,044,103 6.09 517,940 5.10 6.99 45
41 12-Sep 134.20 135.99 131.00 131.35 133.10 -2.48 2,561.17 1,016,999 5.93 596,079 5.86 7.93 52
42 11-Sep 135.10 136.61 134.50 134.69 135.60 0.07 2,626.30 430,699 2.51 233,927 2.30 3.17 20
43 10-Sep 135.03 137.00 134.00 134.59 135.31 -0.33 2,624.35 552,057 3.22 281,036 2.77 3.80 24
44 09-Sep 135.35 137.00 133.25 135.03 134.89 0.33 2,632.93 732,997 4.27 390,876 3.85 5.27 34
45 08-Sep 136.70 137.30 134.38 134.58 135.24 -1.17 2,624.15 492,055 2.87 312,784 3.08 4.23 27
46 05-Sep 134.50 137.77 132.34 136.18 135.35 1.81 2,655.35 842,560 4.91 361,437 3.56 4.89 31
47 04-Sep 140.00 141.11 133.10 133.76 136.51 -3.54 2,608.17 1,413,066 8.24 822,363 8.09 11.23 71
48 03-Sep 138.90 141.03 138.06 138.67 139.33 0.19 2,703.90 371,039 2.16 170,174 1.67 2.37 15
49 02-Sep 136.87 141.00 136.01 138.41 138.88 1.23 2,698.83 697,992 4.07 334,800 3.29 4.65 29
50 01-Sep 137.50 139.49 136.10 136.73 137.21 -0.36 2,666.08 508,025 2.96 232,964 2.29 3.20 20
51 29-Aug 137.40 139.31 136.65 137.23 137.92 0.37 2,675.83 430,279 2.51 174,506 1.72 2.41 15
52 28-Aug 138.99 139.40 136.30 136.73 137.77 -1.93 2,666.08 659,333 3.85 399,440 3.93 5.50 35
53 26-Aug 139.69 140.86 138.11 139.42 139.19 -0.44 2,718.53 465,964 2.72 298,510 2.94 4.15 26
54 25-Aug 140.79 141.15 137.00 140.04 139.07 -0.01 2,730.62 977,318 5.70 451,546 4.44 6.28 39
55 22-Aug 140.49 142.35 139.62 140.06 140.57 -0.12 2,731.01 610,011 3.56 347,864 3.42 4.89 30
56 21-Aug 140.90 142.50 140.10 140.23 140.93 0.02 2,734.32 495,029 2.89 239,311 2.35 3.37 21
57 20-Aug 142.85 143.77 139.72 140.20 141.05 -1.82 2,733.74 972,069 5.67 461,086 4.54 6.50 40
58 19-Aug 138.59 143.50 137.51 142.80 141.68 3.52 2,784.43 949,801 5.54 335,562 3.30 4.75 29
59 18-Aug 141.86 142.99 136.78 137.94 138.64 -2.31 2,689.67 1,227,593 7.16 571,204 5.62 7.92 50
60 14-Aug 142.46 144.66 140.60 141.20 142.45 -0.85 2,753.24 563,403 3.29 251,222 2.47 3.58 22
61 13-Aug 140.42 144.44 140.42 142.41 142.54 1.83 2,776.83 1,188,199 6.93 464,326 4.57 6.62 40
62 12-Aug 154.90 155.74 138.25 139.85 145.34 -7.54 2,726.91 3,815,705 22.25 1,755,819 17.28 25.52 152
63 11-Aug 148.50 151.90 145.93 151.25 149.46 2.51 2,949.20 647,118 3.77 282,232 2.78 4.22 24
64 08-Aug 150.30 152.44 146.99 147.55 150.10 -1.88 2,877.05 595,280 3.47 313,943 3.09 4.71 27
65 07-Aug 151.35 153.99 146.61 150.38 149.50 -2.12 2,932.24 1,249,308 7.29 549,383 5.41 8.21 47
66 06-Aug 153.29 155.34 150.25 153.63 152.90 0.66 2,995.61 892,918 5.21 428,002 4.21 6.54 37
67 05-Aug 151.90 153.50 150.47 152.63 152.12 0.66 2,976.11 604,573 3.53 264,474 2.60 4.02 23

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO    AURDIS    PICCADIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com