Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 860.90
-18.95 (-2.15%)
At close: Dec 26, 2025
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 851.10 | 898.75 | 851.10 | 872.35 | 872.35 | -1.19% | 470 |
| Dec 22, 2025 | 880.05 | 906.30 | 850.50 | 882.90 | 882.90 | -0.65% | 970 |
| Dec 19, 2025 | 885.50 | 910.45 | 885.00 | 888.65 | 888.65 | 0.46% | 156 |
| Dec 18, 2025 | 885.25 | 900.00 | 879.00 | 884.55 | 884.55 | -1.67% | 1,336 |
| Dec 17, 2025 | 890.30 | 918.70 | 880.05 | 899.55 | 899.55 | -1.21% | 1,572 |
| Dec 16, 2025 | 900.50 | 913.80 | 878.00 | 910.60 | 910.60 | 0.98% | 845 |
| Dec 15, 2025 | 918.90 | 918.90 | 901.10 | 901.80 | 901.80 | -0.45% | 369 |
| Dec 12, 2025 | 900.20 | 910.90 | 900.00 | 905.90 | 905.90 | 0.07% | 615 |
| Dec 11, 2025 | 919.80 | 919.80 | 902.40 | 905.25 | 905.25 | -1.29% | 158 |
| Dec 10, 2025 | 899.90 | 920.60 | 885.05 | 917.10 | 917.10 | 0.39% | 2,207 |
| Dec 9, 2025 | 902.30 | 919.00 | 877.00 | 913.55 | 913.55 | 1.49% | 1,033 |
| Dec 8, 2025 | 920.35 | 920.35 | 875.30 | 900.15 | 900.15 | -1.28% | 980 |
| Dec 5, 2025 | 920.60 | 920.60 | 911.20 | 911.85 | 911.85 | -0.95% | 421 |
| Dec 4, 2025 | 920.35 | 920.60 | 910.05 | 920.60 | 920.60 | 1.16% | 237 |
| Dec 3, 2025 | 920.50 | 920.60 | 906.10 | 910.05 | 910.05 | -1.14% | 1,103 |
| Dec 2, 2025 | 920.00 | 920.60 | 901.20 | 920.50 | 920.50 | 0.10% | 799 |
| Dec 1, 2025 | 920.60 | 920.60 | 916.00 | 919.60 | 919.60 | -0.11% | 650 |
| Nov 28, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 222 |
| Nov 27, 2025 | 920.50 | 920.60 | 896.20 | 920.60 | 920.60 | 0.19% | 458 |
| Nov 26, 2025 | 911.00 | 919.95 | 895.05 | 918.85 | 918.85 | 0.77% | 239 |
| Nov 25, 2025 | 920.15 | 920.20 | 910.30 | 911.80 | 911.80 | -0.91% | 222 |
| Nov 24, 2025 | 900.10 | 920.60 | 900.10 | 920.20 | 920.20 | -0.04% | 578 |
| Nov 21, 2025 | 920.50 | 920.60 | 902.20 | 920.60 | 920.60 | 1.16% | 1,263 |
| Nov 20, 2025 | 920.55 | 920.55 | 909.00 | 910.00 | 910.00 | -1.15% | 236 |
| Nov 19, 2025 | 919.85 | 920.60 | 900.00 | 920.60 | 920.60 | 2.08% | 1,064 |
| Nov 18, 2025 | 920.30 | 920.30 | 897.20 | 901.80 | 901.80 | -1.60% | 406 |
| Nov 17, 2025 | 873.00 | 920.60 | 873.00 | 916.45 | 916.45 | 0.38% | 2,137 |
| Nov 14, 2025 | 904.00 | 915.60 | 872.05 | 913.00 | 913.00 | 1.00% | 286 |
| Nov 13, 2025 | 858.85 | 917.95 | 858.85 | 904.00 | 904.00 | - | 559 |
| Nov 12, 2025 | 914.05 | 919.00 | 890.00 | 904.00 | 904.00 | -1.07% | 838 |
| Nov 11, 2025 | 920.50 | 920.50 | 902.20 | 913.75 | 913.75 | -0.73% | 399 |
| Nov 10, 2025 | 919.95 | 920.55 | 905.00 | 920.50 | 920.50 | -0.01% | 545 |
| Nov 7, 2025 | 896.05 | 920.60 | 896.05 | 920.60 | 920.60 | 0.77% | 1,500 |
| Nov 6, 2025 | 920.60 | 920.60 | 874.60 | 913.60 | 913.60 | -0.76% | 1,021 |
| Nov 4, 2025 | 920.60 | 920.60 | 918.00 | 920.60 | 920.60 | - | 401 |
| Nov 3, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 143 |
| Oct 31, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 329 |
| Oct 30, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 766 |
| Oct 29, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 217 |
| Oct 28, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 548 |
| Oct 27, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 455 |
| Oct 24, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 44 |
| Oct 23, 2025 | 920.60 | 920.60 | 901.10 | 920.60 | 920.60 | 0.37% | 1,986 |
| Oct 21, 2025 | 920.60 | 920.60 | 910.25 | 917.20 | 917.20 | -0.37% | 229 |
| Oct 20, 2025 | 920.60 | 920.60 | 905.00 | 920.60 | 920.60 | - | 560 |
| Oct 17, 2025 | 920.60 | 920.60 | 905.00 | 920.60 | 920.60 | - | 498 |
| Oct 16, 2025 | 920.60 | 920.60 | 920.60 | 920.60 | 920.60 | - | 221 |
| Oct 15, 2025 | 909.00 | 920.60 | 909.00 | 920.60 | 920.60 | 0.02% | 101 |