NSE - Free Realtime Quote
INR
Sula Vineyards Limited (SULA.NS)
140.25
-0.56
(-0.40%)
As of 1:27:59 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
140.81
143.50
138.61
140.42
140.42
187,383
Nov 6, 2026
137.01
143.50
136.00
137.79
137.79
578,897
Nov 5, 2026
135.25
139.58
135.25
137.77
137.77
253,898
Nov 4, 2026
130.74
135.84
129.72
134.85
134.85
187,441
Nov 3, 2026
128.49
132.40
128.49
130.74
130.74
208,386
Nov 2, 2026
126.01
128.79
126.01
128.05
128.05
114,580
Oct 30, 2026
128.00
128.85
125.30
125.68
125.68
142,957
Oct 29, 2026
127.00
129.50
126.23
128.81
128.81
176,412
Oct 28, 2026
127.00
128.14
126.20
127.09
127.09
108,040
Oct 27, 2026
125.71
129.19
125.71
127.76
127.76
196,422
Oct 26, 2026
127.00
129.95
125.75
126.27
126.27
163,320
Oct 23, 2026
130.00
130.85
127.00
127.16
127.16
271,467
Oct 22, 2026
131.85
134.28
130.00
130.56
130.56
196,039
Oct 21, 2026
137.14
137.99
131.31
131.81
131.81
148,603
Oct 19, 2026
137.45
138.79
134.01
137.14
137.14
195,103
Oct 16, 2026
138.24
138.24
136.00
136.48
136.48
133,708
Oct 15, 2026
136.78
145.00
136.70
138.26
138.26
718,232
Oct 14, 2026
132.73
137.93
132.20
136.38
136.38
240,317
Oct 13, 2026
132.97
133.05
130.59
132.56
132.56
162,144
Oct 12, 2026
130.61
134.23
130.61
132.97
132.97
190,975
Oct 9, 2026
132.00
132.40
130.01
130.96
130.96
126,966
Oct 8, 2026
133.00
133.48
130.05
130.58
130.58
159,849
Oct 7, 2026
134.83
135.00
132.50
133.41
133.41
105,581
Oct 6, 2026
132.99
135.00
132.57
134.01
134.01
168,005
Oct 5, 2026
132.00
133.73
131.41
132.33
132.33
130,210
Oct 1, 2026
133.30
133.50
130.00
130.94
130.94
255,283
Sep 30, 2026
132.00
134.67
132.00
133.30
133.30
137,957
Sep 29, 2026
133.50
135.00
131.55
131.77
131.77
176,993
Sep 28, 2026
135.00
135.99
133.00
133.50
133.50
161,627
Sep 25, 2026
135.78
136.35
132.00
135.13
135.13
286,393
Sep 24, 2026
137.73
137.73
135.00
135.78
135.78
147,857
Sep 23, 2026
135.48
138.38
135.48
137.76
137.76
171,641
Sep 22, 2026
134.90
136.89
134.46
135.48
135.48
259,852
Sep 21, 2026
132.60
135.59
132.60
134.46
134.46
193,406
Sep 18, 2026
135.90
136.99
134.10
134.49
134.49
213,274
Sep 17, 2026
136.52
137.57
135.00
135.90
135.90
211,637
Sep 16, 2026
135.00
145.61
132.06
136.52
136.52
3,167,897
Sep 15, 2026
138.00
138.89
134.00
134.14
134.14
354,017
Sep 11, 2026
138.00
138.13
135.75
136.38
136.38
349,596
Sep 10, 2026
139.00
141.30
138.07
138.28
138.28
341,494
Sep 9, 2026
144.10
144.10
138.40
139.35
139.35
1,328,109
Sep 8, 2026
146.51
147.99
145.25
146.50
146.50
152,179
Sep 7, 2026
149.85
149.85
146.20
147.09
147.09
139,355
Sep 4, 2026
147.56
150.00
147.50
149.00
149.00
170,121
Sep 3, 2026
149.50
149.50
147.00
147.56
147.56
134,101
Sep 2, 2026
148.40
149.00
145.71
148.36
148.36
207,531
Sep 1, 2026
147.84
150.00
145.52
148.65
148.65
164,097
Aug 31, 2026
147.01
150.50
146.10
147.20
147.20
250,997
Aug 28, 2026
147.21
149.02
146.54
147.58
147.58
172,404
Aug 27, 2026
148.55
149.80
146.50
146.92
146.92
145,183
Aug 26, 2026
146.99
149.06
146.56
148.02
148.02
386,806
Aug 25, 2026
145.53
147.51
143.50
146.79
146.79
277,656
Aug 24, 2026
144.56
146.48
144.00
144.53
144.53
228,895
Aug 21, 2026
146.41
146.41
143.84
144.55
144.55
251,774
Aug 20, 2026
146.34
146.49
144.00
145.21
145.21
228,399
Aug 19, 2026
147.53
147.99
145.20
145.43
145.43
247,820
Aug 18, 2026
149.15
152.49
145.95
146.85
146.85
566,729
Aug 17, 2026
149.93
150.95
148.10
149.13
149.13
320,275
Aug 14, 2026
150.35
151.55
149.00
149.93
149.93
216,285
Aug 13, 2026
151.75
154.78
149.10
150.12
150.12
429,738
Aug 12, 2026
152.31
153.62
150.25
151.00
151.00
370,257
Aug 11, 2026
153.00
154.68
151.62
152.30
152.30
224,614
Aug 10, 2026
158.30
158.78
153.43
153.78
153.78
496,812
Aug 7, 2026
159.95
162.70
155.10
158.55
158.55
787,216
Aug 6, 2026
172.00
174.30
166.00
167.54
167.54
589,248
Aug 5, 2026
164.20
174.50
163.57
170.76
170.76
1,357,599
Aug 4, 2026
165.23
165.23
162.00
163.12
163.12
346,655
Aug 3, 2026
172.24
172.25
164.05
165.32
165.32
512,289
Jul 31, 2026
167.00
174.20
166.15
170.71
170.71
882,536
Jul 30, 2026
167.33
171.50
165.00
167.87
167.87
783,392
Jul 29, 2026
158.00
173.00
157.76
167.33
167.33
4,610,818
Jul 28, 2026
150.51
161.30
150.01
157.76
157.76
670,672
Jul 27, 2026
151.84
151.84
149.32
150.85
150.85
193,841
Jul 24, 2026
149.30
151.44
147.81
149.79
149.79
325,048
Jul 23, 2026
148.55
149.75
147.61
149.34
149.34
105,399
Jul 22, 2026
150.02
150.02
147.90
148.55
148.55
223,469
Jul 21, 2026
150.00
151.14
149.51
150.02
150.02
104,554
Jul 20, 2026
149.62
151.49
148.12
150.01
150.01
176,631
Jul 17, 2026
150.00
150.60
148.40
149.62
149.62
122,628
Jul 16, 2026
149.00
150.85
148.81
149.37
149.37
108,456
Jul 15, 2026
148.79
149.89
148.00
148.69
148.69
100,000
Jul 14, 2026
150.98
152.70
148.10
148.63
148.63
188,916
Jul 13, 2026
150.87
153.30
149.24
150.98
150.98
252,516
Jul 10, 2026
149.98
150.48
149.00
149.96
149.96
250,080
Jul 9, 2026
148.49
150.15
148.49
149.65
149.65
119,528
Jul 8, 2026
151.87
152.94
148.01
148.27
148.27
245,383
Jul 7, 2026
154.36
154.36
151.00
151.11
151.11
223,289
Jul 6, 2026
155.00
155.99
153.40
153.68
153.68
126,919
Jul 3, 2026
154.80
156.20
154.00
154.86
154.86
205,131
Jul 2, 2026
154.99
155.19
153.00
154.79
154.79
297,939
Jul 1, 2026
153.26
155.40
153.01
153.79
153.79
174,538
Jun 30, 2026
154.26
154.48
152.78
153.26
153.26
133,121
Jun 29, 2026
154.34
154.34
152.61
153.15
153.15
108,522
Jun 25, 2026
155.49
155.51
153.55
154.34
154.34
148,244
Jun 24, 2026
154.20
155.59
153.80
154.72
154.72
165,952
Jun 23, 2026
158.85
158.85
154.36
154.78
154.78
223,748
Jun 22, 2026
156.89
158.98
156.21
158.40
158.40
262,857
Jun 19, 2026
159.65
159.65
156.50
156.87
156.87
229,273
Jun 18, 2026
157.30
164.56
157.16
159.37
159.37
620,898
Jun 17, 2026
157.52
159.27
156.21
157.37
157.37
303,113
Jun 16, 2026
155.61
158.49
155.55
157.52
157.52
230,788
Jun 15, 2026
157.15
161.36
154.51
156.01
156.01
621,335
Jun 12, 2026
154.80
158.70
152.79
157.15
157.15
334,555
Jun 11, 2026
153.10
153.45
151.00
151.16
151.16
137,696
Jun 10, 2026
156.26
157.49
154.00
154.09
154.09
173,021
Jun 9, 2026
154.27
156.25
154.00
155.49
155.49
153,502
Jun 8, 2026
153.54
155.90
153.50
154.27
154.27
209,081
Jun 5, 2026
157.49
157.50
155.06
155.93
155.93
230,169
Jun 4, 2026
154.76
156.49
154.75
155.46
155.46
182,627
Jun 3, 2026
159.00
159.00
153.54
156.04
156.04
186,044
Jun 2, 2026
155.89
161.39
154.14
158.31
158.31
265,852
Jun 1, 2026
157.99
158.99
155.00
155.86
155.86
135,033
May 29, 2026
159.73
160.49
155.60
157.10
157.10
250,813
May 27, 2026
159.75
160.09
158.64
159.73
159.73
129,949
May 26, 2026
160.00
161.00
159.50
159.75
159.75
231,145
May 25, 2026
162.50
162.50
159.03
159.90
159.90
220,834
May 22, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
160.21
160.93
157.91
159.79
159.79
176,822
May 21, 2026
161.00
162.00
159.50
159.98
157.98
307,700
May 20, 2026
160.40
160.49
157.85
159.89
157.89
201,504
May 19, 2026
159.01
163.69
158.40
160.40
158.39
242,145
May 18, 2026
160.30
160.54
155.55
157.02
155.06
265,475
May 15, 2026
164.50
164.50
160.00
160.23
158.23
243,953
May 14, 2026
166.00
167.00
161.23
162.97
160.93
284,924
May 13, 2026
165.64
167.75
163.71
164.76
162.70
304,341
May 12, 2026
173.33
174.00
165.00
165.62
163.55
336,727
May 11, 2026
180.16
180.40
172.02
172.47
170.31
411,712
May 8, 2026
179.70
183.49
176.86
179.22
176.98
784,726
May 7, 2026
172.00
178.55
168.90
176.28
174.08
867,586
May 6, 2026
173.50
175.61
171.11
173.67
171.50
468,043
May 5, 2026
173.15
174.50
168.10
170.62
168.49
375,817
May 4, 2026
174.72
175.50
171.43
172.35
170.20
342,112
Apr 30, 2026
175.80
176.64
172.53
174.10
171.92
194,109
Apr 29, 2026
178.14
180.35
174.10
175.70
173.50
220,972
Apr 28, 2026
179.60
183.95
177.19
178.14
175.91
424,975
Apr 27, 2026
173.15
178.49
172.32
177.46
175.24
240,470
Apr 24, 2026
176.90
177.69
170.10
171.80
169.65
203,766
Apr 23, 2026
178.11
179.32
174.93
175.44
173.25
229,786
Apr 22, 2026
176.00
178.75
175.78
178.01
175.78
334,436
Apr 21, 2026
174.88
176.85
173.55
175.78
173.58
165,375
Apr 20, 2026
175.50
178.99
172.51
173.53
171.36
397,028
Apr 17, 2026
175.05
179.80
173.25
175.15
172.96
547,822
Apr 16, 2026
174.45
175.44
170.63
174.64
172.46
433,708
Apr 15, 2026
164.00
173.00
164.00
171.42
169.28
571,041
Apr 13, 2026
160.00
163.40
156.51
162.57
160.54
336,849
Apr 10, 2026
159.76
164.60
159.28
162.69
160.66
375,318
Apr 9, 2026
163.10
166.00
157.80
158.49
156.51
444,560
Apr 8, 2026
160.55
165.74
159.24
164.21
162.16
351,048
Apr 7, 2026
158.00
159.28
156.03
156.59
154.63
189,071
Apr 6, 2026
156.49
158.60
153.08
158.11
156.13
287,184
Apr 2, 2026
153.00
157.69
149.10
156.49
154.53
416,611
Apr 1, 2026
148.80
156.99
142.73
155.39
153.45
813,692
Mar 30, 2026
148.00
149.42
138.60
139.34
137.60
941,938
Mar 27, 2026
153.31
161.48
146.75
149.45
147.58
1,771,405
Mar 25, 2026
150.50
156.33
150.00
152.75
150.84
631,400
Mar 24, 2026
146.00
151.37
144.00
150.32
148.44
673,814
Mar 23, 2026
151.40
151.66
142.00
142.69
140.91
609,157
Mar 20, 2026
154.00
157.51
151.10
152.62
150.71
355,923
Mar 19, 2026
155.15
157.65
152.50
152.80
150.89
238,172
Mar 18, 2026
151.46
161.44
151.46
159.65
157.65
739,941
Mar 17, 2026
152.10
153.85
151.00
151.46
149.57
356,450
Mar 16, 2026
155.00
157.65
150.44
152.11
150.21
493,098
Mar 13, 2026
161.69
162.55
155.00
155.64
153.69
494,088
Mar 12, 2026
162.09
164.63
159.76
161.72
159.70
339,979
Mar 11, 2026
164.99
168.19
161.25
162.09
160.06
329,184
Mar 10, 2026
163.49
165.49
160.60
164.01
161.96
387,090
Mar 9, 2026
164.80
165.88
159.87
160.49
158.48
354,342
Mar 6, 2026
167.10
172.00
165.00
166.12
164.04
680,314
Mar 5, 2026
166.85
167.32
164.80
166.45
164.37
307,524
Mar 4, 2026
164.00
169.95
163.10
165.28
163.21
509,598
Mar 2, 2026
163.45
170.15
162.57
164.40
162.34
489,601
Feb 27, 2026
171.47
172.55
169.80
171.15
169.01
201,020
Feb 26, 2026
171.99
174.80
170.10
171.07
168.93
183,593
Feb 25, 2026
173.50
173.62
171.00
171.42
169.28
165,744
Feb 24, 2026
175.31
175.84
172.00
172.39
170.23
350,017
Feb 23, 2026
179.17
179.77
174.90
175.31
173.12
271,867
Feb 20, 2026
182.50
183.50
179.00
179.16
176.92
217,125
Feb 19, 2026
184.00
188.50
180.26
182.39
180.11
829,242
Feb 18, 2026
180.45
187.50
178.65
179.85
177.60
566,816
Feb 17, 2026
177.01
181.54
175.69
180.12
177.87
246,462
Feb 16, 2026
178.01
178.79
175.68
176.32
174.12
158,062
Feb 13, 2026
180.00
181.06
177.00
178.68
176.45
261,898
Feb 12, 2026
183.98
184.07
180.12
181.26
178.99
434,178
Feb 11, 2026
191.04
192.21
182.61
183.98
181.68
398,909
Feb 10, 2026
192.69
197.00
188.55
189.44
187.07
325,955
Feb 9, 2026
180.53
194.00
179.20
192.69
190.28
944,400
Feb 6, 2026
186.16
189.00
182.60
188.15
185.80
188,936
Feb 5, 2026
189.50
190.55
185.20
186.16
183.83
156,460
Feb 4, 2026
181.90
190.03
181.90
188.74
186.38
490,998
Feb 3, 2026
189.00
190.25
180.11
181.87
179.60
293,129
Feb 2, 2026
182.72
182.72
175.31
180.05
177.80
363,403
Jan 30, 2026
181.10
184.99
181.00
183.18
180.89
323,509
Jan 29, 2026
188.54
190.78
181.10
182.27
179.99
485,241
Jan 28, 2026
185.10
190.00
184.70
188.41
186.05
518,322
Jan 27, 2026
193.95
198.42
184.90
187.27
184.93
525,710
Jan 23, 2026
193.21
194.92
193.00
193.96
191.54
187,821
Jan 22, 2026
194.80
197.71
193.57
194.35
191.92
186,451
Jan 21, 2026
199.00
199.50
194.00
194.25
191.82
297,948
Jan 20, 2026
196.05
208.00
191.05
198.64
196.16
379,260
Jan 19, 2026
195.00
197.50
192.35
196.02
193.57
262,266
Jan 16, 2026
195.00
199.21
193.50
195.26
192.82
275,169
Jan 15, 2026
194.26
194.26
194.26
194.26
191.83
-
Jan 14, 2026
195.50
195.66
193.00
194.26
191.83
333,704
Jan 13, 2026
199.23
199.85
195.05
195.69
193.24
353,356
Jan 12, 2026
199.02
201.33
193.60
199.23
196.74
517,905
Jan 9, 2026
205.65
206.09
199.81
200.62
198.11
511,119
Jan 8, 2026
211.68
211.98
205.50
206.34
203.76
532,466
Jan 7, 2026
211.15
213.30
209.60
211.22
208.58
485,331
Jan 6, 2026
214.32
215.19
210.50
211.15
208.51
298,760
Jan 5, 2026
218.19
219.05
213.80
214.32
211.64
301,675
Jan 2, 2026
220.00
220.20
217.10
218.19
215.46
240,783
Jan 1, 2026
218.20
220.00
216.45
218.59
215.86
170,861
Dec 31, 2025
218.96
219.97
215.65
217.07
214.36
298,523
Dec 30, 2025
221.71
222.01
215.66
217.23
214.51
364,935
Dec 29, 2025
228.89
229.25
220.40
221.71
218.94
219,441
Dec 26, 2025
224.50
228.36
223.65
227.49
224.65
384,074
Dec 24, 2025
216.65
236.57
216.54
224.33
221.53
4,231,292
Dec 23, 2025
219.05
220.08
215.11
216.04
213.34
328,479
Dec 22, 2025
213.76
221.98
213.00
217.58
214.86
423,471
Dec 19, 2025
210.25
215.00
208.54
212.40
209.74
278,420
Dec 18, 2025
211.40
211.45
206.98
210.23
207.60
263,896
Dec 17, 2025
214.00
214.20
210.80
211.40
208.76
239,231
Dec 16, 2025
213.60
215.52
212.25
213.53
210.86
222,978
Dec 15, 2025
215.64
216.69
213.20
213.59
210.92
219,919
Dec 12, 2025
216.50
216.66
213.60
215.64
212.94
275,708
Dec 11, 2025
215.70
217.50
213.00
216.22
213.52
230,317
Dec 10, 2025
219.40
222.45
214.13
215.05
212.36
364,448
Dec 9, 2025
216.10
222.60
213.10
218.33
215.60
334,339
Dec 8, 2025
221.75
221.76
216.60
218.13
215.40
292,394
Dec 5, 2025
224.15
224.34
221.68
222.12
219.34
128,702
Dec 4, 2025
223.20
226.79
221.60
224.28
221.48
246,767
Dec 3, 2025
228.50
228.50
223.20
224.03
221.23
231,777
Dec 2, 2025
232.49
232.99
228.00
228.64
225.78
317,380
Dec 1, 2025
233.70
237.43
232.00
232.16
229.26
228,282
Nov 28, 2025
238.40
238.70
233.20
233.70
230.78
205,246
Nov 27, 2025
236.95
239.45
236.55
238.50
235.52
147,147
Nov 26, 2025
232.25
238.15
232.05
236.55
233.59
197,517
Nov 25, 2025
236.70
236.95
232.20
232.80
229.89
223,301
Nov 24, 2025
240.05
240.75
235.50
236.20
233.25
257,448
Nov 21, 2025
242.00
243.60
238.60
241.20
238.18
320,579
Nov 20, 2025
244.00
251.70
242.00
242.60
239.57
564,770
Nov 19, 2025
245.00
247.90
245.00
245.20
242.13
139,017
Nov 18, 2025
247.00
248.50
246.15
246.80
243.71
134,132
Nov 17, 2025
247.90
249.30
246.40
247.05
243.96
132,884
Nov 14, 2025
247.50
249.15
246.95
247.20
244.11
132,599
Nov 13, 2025
249.00
252.60
246.95
247.50
244.41
274,478
Nov 12, 2025
248.40
251.40
247.05
247.90
244.80
216,650
Nov 11, 2025
242.00
250.65
242.00
249.25
246.13
651,084
Nov 10, 2025
249.65
253.80
249.00
251.85
248.70
233,259
