Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 732.30
+1.65 (0.23%)
At close: Mar 6, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 848.75 | 848.75 | 806.35 | 812.60 | 812.60 | -4.26% | 2,171 |
| Jan 12, 2026 | 865.60 | 882.95 | 822.35 | 848.75 | 848.75 | -1.95% | 1,547 |
| Jan 9, 2026 | 885.00 | 885.00 | 841.40 | 865.60 | 865.60 | 0.34% | 791 |
| Jan 8, 2026 | 897.80 | 897.80 | 850.85 | 862.65 | 862.65 | 0.31% | 988 |
| Jan 7, 2026 | 894.25 | 894.25 | 850.00 | 859.95 | 859.95 | -1.51% | 1,246 |
| Jan 6, 2026 | 918.70 | 918.70 | 858.75 | 873.15 | 873.15 | -3.40% | 1,789 |
| Jan 5, 2026 | 906.80 | 906.80 | 885.75 | 903.90 | 903.90 | 3.52% | 611 |
| Jan 2, 2026 | 884.00 | 904.85 | 864.50 | 873.20 | 873.20 | -2.30% | 1,771 |
| Jan 1, 2026 | 907.30 | 920.60 | 885.00 | 893.75 | 893.75 | -2.35% | 1,325 |
| Dec 31, 2025 | 915.50 | 919.00 | 897.10 | 915.25 | 915.25 | -0.06% | 266 |
| Dec 30, 2025 | 919.40 | 919.95 | 892.25 | 915.80 | 915.80 | 1.32% | 499 |
| Dec 29, 2025 | 860.90 | 903.90 | 836.00 | 903.90 | 903.90 | 4.99% | 1,358 |
| Dec 26, 2025 | 846.35 | 874.00 | 846.35 | 860.90 | 860.90 | -2.15% | 457 |
| Dec 24, 2025 | 845.65 | 889.60 | 845.65 | 879.85 | 879.85 | 0.86% | 306 |