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: 61.8 Barrier: 69.5; Drift%: 0.03
Basic Industry: Breweries & Distilleries Total Equity: 194,988,432 Low52 Date: 30-Mar-2026 SHP: 39.39 / 0.95 / 0.0 / 59.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 133.9 / 95.61 Month: 117.4 / 102.69 Week: 83.84 / 78.51 Day: 70.21 / 65.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 67.20 70.21 65.69 69.52 67.80 0.55 1,355.56 710,986 3.17 254,809 2.11 1.73 22
2 01-Apr 64.50 69.50 64.00 69.14 67.62 10.96 1,348.15 930,769 4.15 385,133 3.19 2.60 33
3 30-Mar 67.10 67.27 61.80 62.31 64.54 -7.21 1,214.97 1,735,900 7.74 924,275 7.67 5.97 79
4 27-Mar 71.02 71.02 66.77 67.15 68.24 -5.89 1,309.35 2,556,492 11.39 1,772,601 14.70 12.10 152
5 25-Mar 71.00 73.32 70.85 71.35 72.18 0.73 1,391.24 1,829,358 8.15 1,318,180 10.93 9.51 113
6 24-Mar 72.04 72.04 69.22 70.83 70.66 1.07 1,381.10 1,411,245 6.29 773,568 6.42 5.47 66
7 23-Mar 74.50 74.50 69.80 70.08 71.10 -6.13 1,366.48 998,413 4.45 593,091 4.92 4.22 51
8 20-Mar 71.47 77.50 71.47 74.66 75.05 4.55 1,455.78 1,607,068 7.16 931,259 7.72 6.99 80
9 19-Mar 73.91 74.28 71.00 71.41 72.46 -4.37 1,392.41 796,908 3.55 429,727 3.56 3.11 37
10 18-Mar 72.79 75.50 72.38 74.67 74.54 3.61 1,455.98 1,384,727 6.17 1,021,324 8.47 7.61 88
11 17-Mar 71.85 74.10 71.63 72.07 72.36 0.29 1,405.28 604,352 2.69 335,408 2.78 2.43 29
12 16-Mar 74.48 74.48 70.50 71.86 71.97 -3.52 1,401.19 1,056,752 4.71 522,449 4.33 3.76 45
13 13-Mar 76.00 77.05 74.00 74.48 75.17 -2.92 1,452.27 551,512 2.46 358,149 2.97 2.69 31
14 12-Mar 75.95 78.06 74.70 76.72 76.38 -0.01 1,495.95 799,023 3.56 294,756 2.44 2.25 25
15 11-Mar 76.98 79.75 75.80 76.73 77.94 0.24 1,496.15 1,362,065 6.07 630,969 5.23 4.92 54
16 10-Mar 76.39 77.06 75.05 76.55 76.30 1.30 1,492.64 766,724 3.42 380,089 3.15 2.90 33
17 09-Mar 78.10 78.25 74.86 75.57 75.78 -4.31 1,473.53 719,765 3.21 352,912 2.93 2.67 30
18 06-Mar 76.50 81.50 76.12 78.97 79.33 3.24 1,539.82 2,153,040 9.60 474,769 3.94 3.77 41
19 05-Mar 78.10 79.66 75.25 76.49 76.65 -1.91 1,491.47 924,670 4.12 493,456 4.09 3.78 42
20 04-Mar 77.00 79.70 77.00 77.98 78.23 -1.18 1,520.52 549,715 2.45 282,839 2.35 2.21 24
21 02-Mar 77.50 79.57 76.70 78.91 78.52 -1.89 1,538.65 763,606 3.40 381,133 3.16 2.99 33
22 27-Feb 80.60 80.99 79.66 80.43 80.34 -0.94 1,568.29 519,328 2.31 243,569 2.02 1.96 21
23 26-Feb 79.45 82.70 79.44 81.19 81.11 2.18 1,583.11 951,540 4.24 327,415 2.72 2.66 28
24 25-Feb 80.00 80.88 78.51 79.46 79.59 -0.49 1,549.38 945,853 4.22 465,303 3.86 3.70 40
25 24-Feb 82.27 82.49 79.00 79.85 80.36 -2.98 1,556.98 672,764 3.00 389,016 3.23 3.13 33
26 23-Feb 83.00 83.84 82.01 82.30 82.70 -0.05 1,604.75 430,665 1.92 206,788 1.72 1.71 18
27 20-Feb 84.95 85.51 81.61 82.34 82.84 -2.49 1,605.53 775,729 3.46 450,121 3.73 3.73 39
28 19-Feb 84.40 87.61 84.12 84.44 85.51 -0.09 1,646.48 936,971 4.18 350,776 2.91 3.00 30
29 18-Feb 83.37 84.91 83.37 84.52 84.28 1.38 1,648.04 420,800 1.88 217,056 1.80 1.83 19
30 17-Feb 81.90 83.95 81.83 83.37 83.10 1.91 1,625.62 491,605 2.19 250,839 2.08 2.08 22
31 16-Feb 82.20 83.16 81.38 81.81 82.24 -0.43 1,595.20 780,749 3.48 339,085 2.81 2.79 29
32 13-Feb 86.51 87.91 81.50 82.16 83.52 -6.32 1,602.02 1,509,469 6.73 914,803 7.59 7.64 79
33 12-Feb 87.95 89.06 87.03 87.70 88.02 0.35 1,710.05 817,313 3.64 365,010 3.03 3.21 31
34 11-Feb 90.00 90.00 84.85 87.39 87.90 -9.05 1,704.00 2,656,797 11.84 1,012,838 8.40 8.90 87
35 10-Feb 93.97 97.66 93.50 96.09 96.06 2.91 1,873.64 782,632 3.49 416,623 3.46 4.00 36
36 09-Feb 87.91 94.00 86.11 93.37 91.25 8.29 1,820.61 958,482 4.27 390,281 3.24 3.56 34
37 06-Feb 87.05 87.99 85.00 86.22 86.24 -3.10 1,681.19 653,709 2.91 323,796 2.69 2.79 28
38 05-Feb 92.00 93.22 87.54 88.98 89.04 -5.23 1,735.01 954,636 4.25 531,723 4.41 4.73 46
39 04-Feb 91.30 94.50 90.50 93.89 92.97 2.81 1,830.75 384,542 1.71 201,372 1.67 1.87 17
40 03-Feb 88.75 91.80 88.06 91.32 90.35 5.40 1,780.63 624,036 2.78 307,855 2.55 2.78 26
41 02-Feb 86.86 87.30 83.50 86.64 85.19 0.37 1,689.38 595,888 2.66 283,939 2.35 2.42 24
42 01-Feb 89.07 89.07 85.95 86.32 87.00 -3.09 1,683.14 553,058 2.46 343,540 2.85 2.00 29
43 30-Jan 87.11 90.50 86.15 89.07 88.95 2.25 1,736.76 586,644 2.61 292,505 2.43 2.60 25
44 29-Jan 89.90 90.23 86.07 87.11 87.52 -2.31 1,698.54 611,501 2.73 309,378 2.57 2.71 26
45 28-Jan 87.55 90.70 87.20 89.17 88.67 2.29 1,738.71 985,076 4.39 560,373 4.65 4.97 48
46 27-Jan 91.00 91.01 86.15 87.17 87.91 -3.05 1,699.71 906,550 4.04 434,229 3.60 3.82 37
47 23-Jan 92.64 93.24 89.51 89.91 90.79 -2.17 1,753.14 540,408 2.41 375,520 3.11 3.41 32
48 22-Jan 91.99 94.47 91.50 91.90 92.82 1.17 1,791.94 628,307 2.80 320,811 2.66 2.98 27
49 21-Jan 94.90 96.00 90.20 90.84 91.97 -4.28 1,771.27 1,192,279 5.31 663,176 5.50 6.10 57
50 20-Jan 97.22 98.39 94.30 94.90 96.16 -2.44 1,850.44 782,328 3.49 419,120 3.48 4.03 36
51 19-Jan 98.10 98.93 97.00 97.27 97.88 -1.48 1,896.65 395,312 1.76 232,393 1.93 2.27 20
52 16-Jan 101.72 101.72 98.05 98.73 99.07 -1.98 1,925.12 819,987 3.65 544,964 4.52 5.40 47
53 14-Jan 101.01 101.55 100.20 100.72 100.94 -0.51 1,963.92 347,614 1.55 196,014 1.63 1.98 17
54 13-Jan 101.99 104.10 100.90 101.24 101.98 -0.74 1,974.06 361,337 1.61 208,291 1.73 2.12 18
55 12-Jan 100.70 102.98 100.00 101.99 101.79 0.64 1,988.69 559,481 2.49 267,624 2.22 2.72 23
56 09-Jan 104.01 104.90 101.00 101.34 101.89 -2.86 1,976.01 804,518 3.59 523,830 4.34 5.34 45
57 08-Jan 106.25 107.00 103.81 104.32 105.05 -2.08 2,034.12 408,485 1.82 262,611 2.18 2.76 22
58 07-Jan 106.48 106.89 105.70 106.54 106.20 0.06 2,077.41 224,372 1.00 120,574 1.00 1.28 10
59 06-Jan 107.50 107.88 105.66 106.48 106.47 -0.62 2,076.24 320,687 1.43 163,890 1.36 1.74 14
60 05-Jan 109.40 110.12 106.52 107.14 107.65 -2.02 2,089.11 334,076 1.49 207,199 1.72 2.23 18
61 02-Jan 107.40 109.89 107.14 109.35 108.95 2.08 2,132.20 460,578 2.05 223,991 1.86 2.44 19
62 01-Jan 107.75 108.45 106.40 107.12 107.01 -0.42 2,088.72 258,028 1.15 130,356 1.08 1.39 11
63 31-Dec 105.15 108.39 105.15 107.57 107.34 1.84 2,097.49 331,704 1.48 148,304 1.23 1.59 13
64 30-Dec 105.15 106.76 105.05 105.63 105.82 -0.21 2,059.66 330,529 1.47 145,887 1.21 1.54 12
65 29-Dec 109.30 109.30 105.35 105.85 106.79 -2.60 2,063.95 429,334 1.91 229,807 1.91 2.45 20
66 26-Dec 112.05 112.20 108.13 108.67 110.41 -1.56 2,118.94 723,144 3.22 300,226 2.49 3.31 26
67 24-Dec 107.45 111.59 107.16 110.39 110.03 3.01 2,152.48 709,773 3.16 315,033 2.61 3.47 27

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