Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 836.30
+39.80 (5.00%)
At close: Mar 27, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 824.85 | 836.30 | 818.05 | 836.30 | 836.30 | 5.00% | 802 |
| Mar 25, 2026 | 759.10 | 796.50 | 759.10 | 796.50 | 796.50 | 5.00% | 471 |
| Mar 24, 2026 | 708.05 | 758.60 | 708.05 | 758.60 | 758.60 | 5.00% | 619 |
| Mar 23, 2026 | 755.95 | 755.95 | 707.50 | 722.50 | 722.50 | -2.71% | 539 |
| Mar 20, 2026 | 748.80 | 748.80 | 726.10 | 742.60 | 742.60 | 2.46% | 258 |
| Mar 19, 2026 | 717.15 | 749.00 | 717.15 | 724.80 | 724.80 | -0.95% | 282 |
| Mar 18, 2026 | 744.00 | 744.00 | 730.00 | 731.75 | 731.75 | -1.63% | 103 |
| Mar 17, 2026 | 755.00 | 755.00 | 743.85 | 743.85 | 743.85 | 1.21% | 52 |
| Mar 16, 2026 | 723.70 | 741.90 | 720.10 | 734.95 | 734.95 | 2.06% | 19 |
| Mar 13, 2026 | 739.40 | 740.00 | 720.10 | 720.10 | 720.10 | 0.36% | 526 |
| Mar 12, 2026 | 720.80 | 720.80 | 684.25 | 717.50 | 717.50 | 2.25% | 435 |
| Mar 11, 2026 | 701.75 | 701.75 | 680.00 | 701.70 | 701.70 | -0.01% | 979 |
| Mar 10, 2026 | 705.00 | 724.40 | 679.00 | 701.75 | 701.75 | 0.21% | 1,186 |
| Mar 9, 2026 | 732.30 | 732.30 | 696.00 | 700.30 | 700.30 | -4.37% | 676 |
| Mar 6, 2026 | 763.00 | 763.00 | 730.00 | 732.30 | 732.30 | 0.23% | 194 |
| Mar 5, 2026 | 731.00 | 735.00 | 730.00 | 730.65 | 730.65 | 0.08% | 343 |
| Mar 4, 2026 | 712.80 | 750.00 | 712.80 | 730.05 | 730.05 | -2.70% | 972 |
| Mar 2, 2026 | 750.05 | 752.00 | 750.05 | 750.30 | 750.30 | -4.97% | 1,864 |
| Feb 27, 2026 | 767.00 | 790.90 | 767.00 | 789.50 | 789.50 | 2.61% | 105 |
| Feb 26, 2026 | 767.10 | 794.90 | 767.00 | 769.45 | 769.45 | -1.70% | 467 |
| Feb 25, 2026 | 796.75 | 796.75 | 767.70 | 782.75 | 782.75 | 2.19% | 719 |
| Feb 24, 2026 | 764.00 | 770.00 | 735.15 | 765.95 | 765.95 | 0.26% | 823 |
| Feb 23, 2026 | 764.85 | 770.00 | 750.00 | 764.00 | 764.00 | -0.11% | 324 |
| Feb 20, 2026 | 760.10 | 779.00 | 750.55 | 764.85 | 764.85 | -3.06% | 279 |
| Feb 19, 2026 | 791.00 | 791.00 | 770.10 | 789.00 | 789.00 | 2.31% | 538 |
| Feb 18, 2026 | 755.00 | 791.85 | 750.00 | 771.20 | 771.20 | 2.26% | 723 |
| Feb 17, 2026 | 740.00 | 760.95 | 735.00 | 754.15 | 754.15 | 1.06% | 210 |
| Feb 16, 2026 | 772.60 | 780.00 | 745.10 | 746.25 | 746.25 | -2.93% | 467 |
| Feb 13, 2026 | 745.45 | 779.40 | 736.20 | 768.80 | 768.80 | 3.13% | 1,016 |
| Feb 12, 2026 | 747.00 | 772.95 | 736.70 | 745.45 | 745.45 | 0.02% | 96 |
| Feb 11, 2026 | 771.60 | 771.60 | 735.00 | 745.30 | 745.30 | -1.27% | 725 |
| Feb 10, 2026 | 775.00 | 778.00 | 735.65 | 754.85 | 754.85 | -2.52% | 2,733 |
| Feb 9, 2026 | 791.90 | 808.80 | 765.00 | 774.35 | 774.35 | -0.26% | 328 |
| Feb 6, 2026 | 815.90 | 815.90 | 771.70 | 776.35 | 776.35 | -4.43% | 736 |
| Feb 5, 2026 | 820.65 | 820.65 | 782.00 | 812.30 | 812.30 | 0.96% | 197 |
| Feb 4, 2026 | 775.65 | 804.95 | 762.00 | 804.55 | 804.55 | 3.73% | 248 |
| Feb 3, 2026 | 804.70 | 805.00 | 762.10 | 775.65 | 775.65 | 0.74% | 1,574 |
| Feb 2, 2026 | 826.30 | 826.30 | 761.20 | 769.95 | 769.95 | -3.64% | 286 |
| Feb 1, 2026 | 809.00 | 809.00 | 768.05 | 799.05 | 799.05 | 0.65% | 593 |
| Jan 30, 2026 | 755.00 | 804.40 | 755.00 | 793.90 | 793.90 | 0.95% | 378 |
| Jan 29, 2026 | 816.80 | 816.80 | 776.00 | 786.40 | 786.40 | -3.72% | 1,439 |
| Jan 28, 2026 | 869.90 | 869.90 | 816.80 | 816.80 | 816.80 | -5.00% | 3,249 |
| Jan 27, 2026 | 905.00 | 905.00 | 859.75 | 859.75 | 859.75 | -5.00% | 1,590 |
| Jan 23, 2026 | 920.60 | 920.60 | 857.00 | 905.00 | 905.00 | 1.50% | 6,505 |
| Jan 22, 2026 | 891.60 | 891.60 | 885.00 | 891.60 | 891.60 | 5.00% | 2,145 |
| Jan 21, 2026 | 849.15 | 849.15 | 849.15 | 849.15 | 849.15 | 5.00% | 455 |
| Jan 20, 2026 | 808.75 | 808.75 | 808.75 | 808.75 | 808.75 | 5.00% | 518 |
| Jan 19, 2026 | 698.30 | 770.25 | 696.95 | 770.25 | 770.25 | 5.00% | 3,178 |
| Jan 16, 2026 | 733.40 | 760.65 | 733.40 | 733.60 | 733.60 | -4.97% | 3,404 |
| Jan 14, 2026 | 799.85 | 812.60 | 772.00 | 772.00 | 772.00 | -5.00% | 3,126 |