Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 565.90
-2.10 (-0.37%)
At close: Jul 30, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 550.00 | 569.90 | 538.80 | 568.75 | 568.75 | 0.28% | 3,281 |
| Jul 3, 2025 | 560.00 | 569.90 | 553.00 | 567.15 | 567.15 | -0.20% | 3,629 |
| Jul 2, 2025 | 569.90 | 569.90 | 552.00 | 568.30 | 568.30 | 3.46% | 9,560 |
| Jul 1, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | 5.00% | 820 |
| Jun 30, 2025 | 523.15 | 523.15 | 523.15 | 523.15 | 523.15 | 5.00% | 927 |
| Jun 27, 2025 | 498.25 | 498.25 | 498.25 | 498.25 | 498.25 | 2.00% | 366 |
| Jun 26, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 1.98% | 1,006 |
| Jun 25, 2025 | 480.60 | 480.60 | 462.00 | 479.00 | 479.00 | 1.66% | 450 |
| Jun 24, 2025 | 462.00 | 471.20 | 452.80 | 471.20 | 471.20 | 1.99% | 1,154 |
| Jun 23, 2025 | 478.00 | 479.00 | 462.00 | 462.00 | 462.00 | -1.74% | 589 |
| Jun 20, 2025 | 451.80 | 470.20 | 451.80 | 470.20 | 470.20 | 2.00% | 381 |
| Jun 19, 2025 | 443.60 | 461.00 | 443.60 | 461.00 | 461.00 | 1.84% | 1,591 |
| Jun 18, 2025 | 452.65 | 452.65 | 452.65 | 452.65 | 452.65 | -1.99% | 422 |
| Jun 17, 2025 | 471.20 | 471.20 | 461.85 | 461.85 | 461.85 | -1.98% | 989 |
| Jun 16, 2025 | 480.00 | 480.00 | 471.20 | 471.20 | 471.20 | - | 2,081 |
| Jun 13, 2025 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 1.99% | 316 |
| Jun 12, 2025 | 452.80 | 462.00 | 452.80 | 462.00 | 462.00 | - | 3,309 |
| Jun 11, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.99% | 321 |
| Jun 10, 2025 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | -2.00% | 1,235 |
| Jun 9, 2025 | 486.35 | 486.35 | 481.00 | 481.00 | 481.00 | 0.87% | 2,713 |
| Jun 6, 2025 | 476.85 | 476.85 | 476.85 | 476.85 | 476.85 | 2.00% | 49 |
| Jun 5, 2025 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | 2.00% | 719 |
| Jun 4, 2025 | 458.00 | 458.35 | 458.00 | 458.35 | 458.35 | 1.99% | 481 |
| Jun 3, 2025 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 2.00% | 893 |
| Jun 2, 2025 | 423.40 | 440.60 | 423.40 | 440.60 | 440.60 | 1.99% | 2,033 |
| May 30, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -2.00% | 1,143 |
| May 29, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | -1.99% | 2,558 |
| May 28, 2025 | 449.75 | 449.75 | 449.75 | 449.75 | 449.75 | -1.99% | 418 |
| May 27, 2025 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -2.00% | 541 |
| May 26, 2025 | 468.25 | 468.25 | 468.25 | 468.25 | 468.25 | -2.00% | 399 |
| May 23, 2025 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | -2.00% | 3,221 |