Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 920.60
0.00 (0.00%)
At close: Sep 15, 2025
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 259 |
| Sep 15, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 795 |
| Sep 12, 2025 | 920.60 | 920.60 | 900.00 | 920.60 | 920.60 | - | 659 |
| Sep 11, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 1,316 |
| Sep 10, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 414 |
| Sep 9, 2025 | 920.60 | 920.60 | 900.00 | 920.60 | 920.60 | - | 731 |
| Sep 8, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | 1.98% | 440 |
| Sep 5, 2025 | 862.05 | 920.60 | 862.05 | 902.75 | 902.75 | -0.11% | 1,632 |
| Sep 4, 2025 | 880.25 | 920.60 | 880.25 | 903.70 | 903.70 | -1.84% | 1,999 |
| Sep 3, 2025 | 919.95 | 920.60 | 900.00 | 920.60 | 920.60 | - | 1,241 |
| Sep 2, 2025 | 917.95 | 920.60 | 873.60 | 920.60 | 920.60 | 0.11% | 1,398 |
| Sep 1, 2025 | 920.60 | 920.60 | 876.55 | 919.55 | 919.55 | -0.11% | 1,621 |
| Aug 29, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 714 |
| Aug 28, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 1,218 |
| Aug 26, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 1,365 |
| Aug 25, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 1,729 |
| Aug 22, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 734 |
| Aug 21, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 842 |
| Aug 20, 2025 | 920.00 | 920.60 | 897.00 | 920.60 | 920.60 | - | 1,760 |
| Aug 19, 2025 | 920.60 | 920.60 | 874.60 | 920.60 | 920.60 | - | 6,119 |
| Aug 18, 2025 | 920.60 | 920.60 | 919.00 | 920.60 | 920.60 | 1.85% | 7,953 |
| Aug 14, 2025 | 903.90 | 903.90 | 903.90 | 903.90 | 903.90 | 4.99% | 971 |
| Aug 13, 2025 | 860.90 | 860.90 | 860.90 | 860.90 | 860.90 | 4.99% | 471 |
| Aug 12, 2025 | 819.95 | 819.95 | 819.95 | 819.95 | 819.95 | 4.99% | 1,295 |
| Aug 11, 2025 | 780.95 | 780.95 | 780.95 | 780.95 | 780.95 | 4.99% | 727 |
| Aug 8, 2025 | 743.80 | 743.80 | 743.80 | 743.80 | 743.80 | 5.00% | 1,077 |
| Aug 7, 2025 | 708.40 | 708.40 | 688.20 | 708.40 | 708.40 | 4.99% | 3,307 |
| Aug 6, 2025 | 674.70 | 674.70 | 674.70 | 674.70 | 674.70 | 5.00% | 461 |
| Aug 5, 2025 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | 5.00% | 25 |
| Aug 4, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 4.99% | 710 |
| Aug 1, 2025 | 566.90 | 582.90 | 566.90 | 582.90 | 582.90 | 5.00% | 1,541 |
| Jul 31, 2025 | 560.00 | 564.95 | 548.00 | 555.15 | 555.15 | -1.90% | 330 |
| Jul 30, 2025 | 555.00 | 568.00 | 548.00 | 565.90 | 565.90 | -0.37% | 1,120 |
| Jul 29, 2025 | 568.00 | 568.00 | 534.00 | 568.00 | 568.00 | 1.18% | 2,235 |
| Jul 28, 2025 | 564.50 | 569.80 | 550.00 | 561.35 | 561.35 | -0.65% | 567 |
| Jul 25, 2025 | 568.90 | 569.80 | 551.50 | 565.00 | 565.00 | -0.84% | 802 |
| Jul 24, 2025 | 569.90 | 569.90 | 551.00 | 569.80 | 569.80 | 1.36% | 1,185 |
| Jul 23, 2025 | 567.00 | 569.90 | 551.00 | 562.15 | 562.15 | 1.05% | 969 |
| Jul 22, 2025 | 568.85 | 568.85 | 535.00 | 556.30 | 556.30 | 0.88% | 1,119 |
| Jul 21, 2025 | 569.90 | 569.90 | 541.00 | 551.45 | 551.45 | -3.14% | 1,731 |
| Jul 18, 2025 | 560.00 | 569.90 | 560.00 | 569.35 | 569.35 | 1.91% | 2,260 |
| Jul 17, 2025 | 559.35 | 569.90 | 540.00 | 558.70 | 558.70 | -0.12% | 1,092 |
| Jul 16, 2025 | 569.90 | 569.90 | 552.00 | 559.35 | 559.35 | -1.70% | 1,029 |
| Jul 15, 2025 | 568.80 | 569.90 | 568.80 | 569.00 | 569.00 | 0.04% | 2,226 |
| Jul 14, 2025 | 561.85 | 569.90 | 549.90 | 568.75 | 568.75 | 1.27% | 1,649 |
| Jul 11, 2025 | 559.90 | 568.00 | 541.15 | 561.60 | 561.60 | -1.20% | 1,705 |
| Jul 10, 2025 | 569.90 | 569.90 | 548.00 | 568.40 | 568.40 | -0.10% | 3,337 |
| Jul 9, 2025 | 569.90 | 569.90 | 545.00 | 568.95 | 568.95 | 4.53% | 1,389 |
| Jul 8, 2025 | 569.90 | 569.90 | 541.60 | 544.30 | 544.30 | -3.70% | 798 |
| Jul 7, 2025 | 568.65 | 568.65 | 540.35 | 565.20 | 565.20 | -0.62% | 2,066 |