Som Datt Finance Corporation Limited (BOM:511571)
India · Delayed Price · Currency is INR 130.90
-1.65 (-1.24%)
At close: Aug 26, 2025
BOM:511571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.40 | 124.40 | 120.00 | 120.00 | 120.00 | -3.54% | 486 |
| Aug 28, 2025 | 124.50 | 125.50 | 124.40 | 124.40 | 124.40 | -4.97% | 5,376 |
| Aug 26, 2025 | 132.55 | 132.55 | 125.95 | 130.90 | 130.90 | -1.24% | 4,794 |
| Aug 25, 2025 | 133.05 | 142.00 | 132.55 | 132.55 | 132.55 | -4.98% | 12,905 |
| Aug 22, 2025 | 131.45 | 142.50 | 131.45 | 139.50 | 139.50 | 0.83% | 2,333 |
| Aug 21, 2025 | 139.85 | 139.85 | 129.00 | 138.35 | 138.35 | 3.56% | 697 |
| Aug 20, 2025 | 141.00 | 141.00 | 132.05 | 133.60 | 133.60 | -3.88% | 6,991 |
| Aug 19, 2025 | 142.85 | 143.00 | 138.55 | 139.00 | 139.00 | 0.40% | 726 |
| Aug 18, 2025 | 137.55 | 142.00 | 137.10 | 138.45 | 138.45 | 0.65% | 2,884 |
| Aug 14, 2025 | 136.00 | 142.95 | 136.00 | 137.55 | 137.55 | 0.95% | 758 |
| Aug 13, 2025 | 143.50 | 146.40 | 135.50 | 136.25 | 136.25 | -2.29% | 1,406 |
| Aug 12, 2025 | 136.25 | 148.00 | 136.00 | 139.45 | 139.45 | -1.76% | 5,740 |
| Aug 11, 2025 | 135.00 | 146.45 | 135.00 | 141.95 | 141.95 | 1.14% | 103 |
| Aug 8, 2025 | 142.05 | 145.75 | 140.00 | 140.35 | 140.35 | -0.95% | 1,373 |
| Aug 7, 2025 | 145.00 | 148.00 | 138.25 | 141.70 | 141.70 | 0.11% | 12,461 |
| Aug 6, 2025 | 146.10 | 146.10 | 141.55 | 141.55 | 141.55 | -5.00% | 11,334 |
| Aug 5, 2025 | 146.90 | 152.95 | 146.00 | 149.00 | 149.00 | -2.74% | 1,329 |
| Aug 4, 2025 | 158.75 | 158.90 | 150.40 | 153.20 | 153.20 | 0.89% | 6,570 |
| Aug 1, 2025 | 144.00 | 159.00 | 144.00 | 151.85 | 151.85 | 0.26% | 7,315 |
| Jul 31, 2025 | 149.27 | 151.50 | 144.71 | 151.46 | 151.46 | -0.56% | 11,820 |
| Jul 30, 2025 | 157.28 | 157.28 | 149.55 | 152.32 | 152.32 | -3.15% | 6,753 |
| Jul 29, 2025 | 163.74 | 168.00 | 155.00 | 157.28 | 157.28 | -3.47% | 34,710 |
| Jul 28, 2025 | 162.25 | 168.00 | 158.00 | 162.93 | 162.93 | 1.83% | 31,250 |
| Jul 25, 2025 | 170.00 | 170.00 | 151.50 | 160.00 | 160.00 | -3.83% | 61,061 |
| Jul 24, 2025 | 153.00 | 172.03 | 145.10 | 166.37 | 166.37 | 16.05% | 153,532 |
| Jul 23, 2025 | 121.99 | 143.36 | 121.70 | 143.36 | 143.36 | 20.00% | 106,591 |
| Jul 22, 2025 | 111.02 | 123.00 | 111.02 | 119.47 | 119.47 | 11.62% | 42,705 |
| Jul 21, 2025 | 97.00 | 109.80 | 91.99 | 107.03 | 107.03 | -1.26% | 97,097 |
| Jul 18, 2025 | 103.90 | 110.65 | 103.90 | 108.40 | 108.40 | 1.31% | 3,164 |
| Jul 17, 2025 | 106.50 | 112.99 | 101.00 | 107.00 | 107.00 | 0.59% | 10,872 |
| Jul 16, 2025 | 117.80 | 117.80 | 106.00 | 106.37 | 106.37 | -6.21% | 7,508 |
| Jul 15, 2025 | 115.80 | 115.80 | 109.60 | 113.41 | 113.41 | -1.21% | 3,696 |
| Jul 14, 2025 | 118.00 | 129.00 | 107.02 | 114.80 | 114.80 | -0.80% | 23,390 |
| Jul 11, 2025 | 119.39 | 119.39 | 115.00 | 115.73 | 115.73 | -0.40% | 2,897 |
| Jul 10, 2025 | 118.50 | 122.00 | 111.00 | 116.19 | 116.19 | -0.70% | 14,375 |
| Jul 9, 2025 | 121.00 | 121.80 | 114.00 | 117.01 | 117.01 | -2.89% | 16,773 |
| Jul 8, 2025 | 104.00 | 122.25 | 102.00 | 120.49 | 120.49 | 18.27% | 57,146 |
| Jul 7, 2025 | 93.00 | 109.90 | 93.00 | 101.88 | 101.88 | 7.66% | 25,868 |
| Jul 4, 2025 | 90.55 | 96.48 | 90.00 | 94.63 | 94.63 | 4.51% | 11,307 |
| Jul 3, 2025 | 94.00 | 94.00 | 87.70 | 90.55 | 90.55 | -1.14% | 1,923 |
| Jul 2, 2025 | 92.10 | 92.95 | 89.00 | 91.59 | 91.59 | -0.43% | 1,707 |
| Jul 1, 2025 | 102.50 | 102.50 | 90.80 | 91.99 | 91.99 | -5.80% | 11,993 |
| Jun 30, 2025 | 92.50 | 104.95 | 88.00 | 97.65 | 97.65 | 10.97% | 30,727 |
| Jun 27, 2025 | 85.00 | 88.00 | 82.05 | 88.00 | 88.00 | 3.71% | 6,283 |
| Jun 26, 2025 | 85.00 | 85.00 | 82.90 | 84.85 | 84.85 | 1.19% | 7,906 |
| Jun 25, 2025 | 83.00 | 89.00 | 83.00 | 83.85 | 83.85 | -3.18% | 5,132 |
| Jun 24, 2025 | 81.05 | 87.50 | 81.05 | 86.60 | 86.60 | 0.87% | 1,255 |
| Jun 23, 2025 | 83.05 | 87.90 | 83.05 | 85.85 | 85.85 | -2.94% | 5,795 |
| Jun 20, 2025 | 84.50 | 90.00 | 84.25 | 88.45 | 88.45 | 4.67% | 3,386 |
| Jun 19, 2025 | 82.15 | 90.45 | 82.15 | 84.50 | 84.50 | -1.46% | 2,613 |