Price Data Selection & Download
Sugal & Damani Share Brokers Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2934 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore SUGALDAM intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹139.00
June 19, 2025
BSE Exchange
Share Price All Time Low
₹4.90
March 17, 2020
BSE Exchange
Highest Volume Trading Day
60,700
February 29, 2012 • ₹12.06
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SUGALDAM daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹74.99 | ₹74.99 | ₹66.97 | ₹68.35 | 1,915 |
| 2026-05-20 | ₹60.00 | ₹68.00 | ₹56.73 | ₹67.48 | 3,562 |
| 2026-05-19 | ₹56.73 | ₹56.73 | ₹56.73 | ₹56.73 | 159 |
| 2026-05-18 | ₹58.90 | ₹58.93 | ₹54.15 | ₹56.72 | 1,340 |
| 2026-05-15 | ₹59.50 | ₹62.59 | ₹59.50 | ₹62.59 | 189 |
| 2026-05-13 | ₹59.50 | ₹60.23 | ₹59.05 | ₹60.23 | 322 |
| 2026-05-12 | ₹61.80 | ₹64.80 | ₹59.00 | ₹59.41 | 1,113 |
| 2026-05-11 | ₹62.50 | ₹66.00 | ₹62.50 | ₹65.67 | 615 |
| 2026-05-08 | ₹66.96 | ₹66.96 | ₹66.75 | ₹66.75 | 249 |
| 2026-05-07 | ₹66.65 | ₹68.01 | ₹66.30 | ₹66.30 | 389 |
| 2026-05-06 | ₹63.24 | ₹73.24 | ₹63.24 | ₹68.01 | 6,064 |
| 2026-05-05 | ₹58.05 | ₹62.20 | ₹56.45 | ₹62.00 | 58 |
| 2026-05-04 | ₹62.50 | ₹62.50 | ₹58.05 | ₹58.05 | 61 |
| 2026-04-30 | ₹62.50 | ₹62.50 | ₹57.55 | ₹58.23 | 207 |
| 2026-04-29 | ₹60.70 | ₹62.85 | ₹60.70 | ₹62.85 | 44 |
| 2026-04-28 | ₹62.88 | ₹62.88 | ₹55.35 | ₹61.00 | 3,524 |
| 2026-04-27 | ₹63.68 | ₹63.68 | ₹63.19 | ₹63.19 | 18 |
| 2026-04-24 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 6 |
| 2026-04-23 | ₹63.30 | ₹65.00 | ₹61.50 | ₹64.00 | 1,157 |
| 2026-04-22 | ₹59.00 | ₹63.30 | ₹59.00 | ₹63.30 | 40 |
| 2026-04-21 | ₹65.03 | ₹65.03 | ₹58.45 | ₹63.50 | 2,078 |
| 2026-04-20 | ₹61.10 | ₹63.45 | ₹61.00 | ₹63.45 | 512 |
| 2026-04-17 | ₹64.56 | ₹64.56 | ₹61.50 | ₹63.31 | 543 |
| 2026-04-16 | ₹60.00 | ₹65.80 | ₹60.00 | ₹65.75 | 224 |
| 2026-04-15 | ₹59.82 | ₹65.00 | ₹59.82 | ₹62.00 | 1,889 |
| 2026-04-13 | ₹59.57 | ₹64.00 | ₹53.20 | ₹59.82 | 4,379 |
| 2026-04-10 | ₹60.59 | ₹60.59 | ₹60.59 | ₹60.59 | 36 |
| 2026-04-09 | ₹62.15 | ₹62.15 | ₹62.15 | ₹62.15 | 85 |
| 2026-04-08 | ₹59.30 | ₹62.00 | ₹59.30 | ₹61.95 | 1,130 |
| 2026-04-07 | ₹59.00 | ₹59.90 | ₹59.00 | ₹59.90 | 25 |
| 2026-04-06 | ₹51.25 | ₹59.00 | ₹51.25 | ₹59.00 | 92 |
| 2026-04-02 | ₹57.13 | ₹57.13 | ₹52.26 | ₹55.56 | 1,011 |
| 2026-04-01 | ₹57.13 | ₹57.13 | ₹57.13 | ₹57.13 | 1 |
| 2026-03-30 | ₹55.57 | ₹55.57 | ₹54.00 | ₹55.57 | 159 |
| 2026-03-27 | ₹60.89 | ₹60.89 | ₹53.99 | ₹55.02 | 559 |
| 2026-03-25 | ₹55.00 | ₹55.00 | ₹54.62 | ₹55.00 | 151 |
| 2026-03-24 | ₹55.27 | ₹61.77 | ₹52.26 | ₹54.62 | 973 |
| 2026-03-23 | ₹59.89 | ₹59.89 | ₹55.00 | ₹55.00 | 2,358 |
| 2026-03-20 | ₹64.55 | ₹64.55 | ₹56.24 | ₹56.89 | 2,076 |
| 2026-03-19 | ₹64.93 | ₹64.93 | ₹60.28 | ₹63.49 | 277 |
| 2026-03-18 | ₹67.85 | ₹67.85 | ₹59.00 | ₹60.10 | 381 |
| 2026-03-17 | ₹59.30 | ₹59.30 | ₹58.80 | ₹58.83 | 160 |
| 2026-03-16 | ₹66.79 | ₹66.79 | ₹57.00 | ₹58.72 | 138 |
| 2026-03-13 | ₹62.00 | ₹65.81 | ₹60.50 | ₹65.67 | 2,303 |
| 2026-03-12 | ₹61.00 | ₹66.00 | ₹58.00 | ₹60.90 | 1,110 |
| 2026-03-11 | ₹64.00 | ₹72.00 | ₹63.00 | ₹67.72 | 442 |
| 2026-03-10 | ₹72.95 | ₹72.95 | ₹64.00 | ₹67.79 | 354 |
| 2026-03-09 | ₹53.10 | ₹64.89 | ₹52.00 | ₹61.01 | 3,812 |
| 2026-03-06 | ₹55.70 | ₹61.90 | ₹55.10 | ₹57.33 | 197 |
| 2026-03-05 | ₹59.50 | ₹59.51 | ₹59.50 | ₹59.50 | 212 |
| 2026-03-04 | ₹62.11 | ₹62.11 | ₹59.00 | ₹59.50 | 773 |
| 2026-03-02 | ₹62.05 | ₹67.98 | ₹62.00 | ₹62.11 | 1,359 |
| 2026-02-27 | ₹65.25 | ₹68.78 | ₹63.00 | ₹67.98 | 781 |
| 2026-02-26 | ₹68.56 | ₹68.56 | ₹67.90 | ₹67.90 | 51 |
| 2026-02-25 | ₹68.83 | ₹68.83 | ₹61.00 | ₹68.58 | 105 |
| 2026-02-23 | ₹71.75 | ₹71.75 | ₹63.00 | ₹68.83 | 915 |
| 2026-02-20 | ₹67.00 | ₹67.00 | ₹67.00 | ₹67.00 | 70 |
| 2026-02-19 | ₹64.05 | ₹67.35 | ₹64.05 | ₹67.30 | 61 |
| 2026-02-18 | ₹64.00 | ₹68.15 | ₹64.00 | ₹68.15 | 144 |
| 2026-02-17 | ₹68.85 | ₹68.85 | ₹63.56 | ₹68.70 | 125 |
| 2026-02-16 | ₹66.10 | ₹66.11 | ₹62.95 | ₹66.00 | 1,913 |
| 2026-02-12 | ₹68.35 | ₹68.80 | ₹63.20 | ₹68.50 | 1,802 |
| 2026-02-11 | ₹75.25 | ₹75.33 | ₹68.00 | ₹68.32 | 2,451 |
| 2026-02-10 | ₹69.00 | ₹74.00 | ₹69.00 | ₹73.85 | 3,561 |
| 2026-02-09 | ₹71.90 | ₹71.90 | ₹69.00 | ₹69.00 | 68 |
| 2026-02-06 | ₹72.00 | ₹72.00 | ₹69.61 | ₹71.90 | 486 |
| 2026-02-05 | ₹72.39 | ₹72.39 | ₹63.50 | ₹66.33 | 860 |
| 2026-02-04 | ₹71.00 | ₹74.80 | ₹67.50 | ₹72.95 | 3,897 |
| 2026-02-03 | ₹67.50 | ₹69.36 | ₹67.50 | ₹68.00 | 953 |
| 2026-02-02 | ₹71.60 | ₹71.64 | ₹66.10 | ₹66.34 | 615 |
| 2026-02-01 | ₹77.84 | ₹77.84 | ₹67.01 | ₹72.00 | 243 |
| 2026-01-30 | ₹64.15 | ₹70.77 | ₹64.13 | ₹70.77 | 3,072 |
| 2026-01-29 | ₹65.00 | ₹65.00 | ₹59.40 | ₹64.34 | 419 |
| 2026-01-28 | ₹64.00 | ₹64.88 | ₹58.99 | ₹64.18 | 1,203 |
| 2026-01-27 | ₹59.00 | ₹59.00 | ₹58.99 | ₹58.99 | 140 |
| 2026-01-23 | ₹60.10 | ₹60.10 | ₹59.00 | ₹59.00 | 109 |
| 2026-01-22 | ₹64.75 | ₹64.75 | ₹60.00 | ₹60.00 | 340 |
| 2026-01-21 | ₹61.97 | ₹61.97 | ₹57.45 | ₹59.06 | 1,747 |
| 2026-01-20 | ₹64.50 | ₹64.50 | ₹61.50 | ₹62.00 | 191 |
| 2026-01-19 | ₹63.01 | ₹64.50 | ₹63.01 | ₹64.20 | 1,236 |
| 2026-01-16 | ₹67.60 | ₹68.70 | ₹61.02 | ₹67.01 | 752 |
| 2026-01-14 | ₹63.30 | ₹69.00 | ₹63.00 | ₹67.60 | 2,418 |
| 2026-01-13 | ₹64.87 | ₹69.00 | ₹63.10 | ₹63.33 | 362 |
| 2026-01-12 | ₹67.00 | ₹72.99 | ₹63.60 | ₹63.60 | 926 |
| 2026-01-09 | ₹66.61 | ₹67.00 | ₹66.61 | ₹66.83 | 2,358 |
| 2026-01-08 | ₹74.85 | ₹74.85 | ₹68.80 | ₹70.00 | 290 |
| 2026-01-07 | ₹70.00 | ₹75.00 | ₹67.00 | ₹68.79 | 971 |
| 2026-01-06 | ₹68.20 | ₹70.88 | ₹66.47 | ₹68.26 | 4,397 |
| 2026-01-05 | ₹73.00 | ₹73.00 | ₹72.00 | ₹72.00 | 700 |
| 2026-01-02 | ₹74.67 | ₹74.67 | ₹73.00 | ₹73.16 | 837 |
| 2026-01-01 | ₹71.80 | ₹78.90 | ₹71.80 | ₹74.67 | 910 |
Sugal & Damani Share Brokers Share Price Performance Analysis (Jan 2008 - May 2026)
SUGALDAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.46%
₹74.67 → ₹68.35
Year to Date
Price Volatility
7.70%
Low Volatility
Year to Date
Average Daily Volume
1,025
Year to Date Average
BSE Exchange
Sugal & Damani Share Brokers Share Price History – Frequently Asked Questions
Common questions about SUGALDAM historical data and records. For live price, key ratios and fundamentals, see SUGALDAM share price.
What is the all-time high share price of Sugal & Damani Share Brokers (SUGALDAM)?
The all-time high share price of Sugal & Damani Share Brokers was ₹139.0 recorded on June 19, 2025 on the BSE exchange.
What is the all-time low share price of Sugal & Damani Share Brokers (SUGALDAM)?
The all-time low share price of Sugal & Damani Share Brokers was ₹4.9 recorded on March 17, 2020 on the BSE exchange.
How can I download SUGALDAM historical share price data?
You can download Sugal & Damani Share Brokers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUGALDAM shares?
The highest trading volume day for Sugal & Damani Share Brokers was 60,700 shares traded on February 29, 2012 on the BSE exchange, with share price at ₹12.06.