Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 886.60
-6.40 (-0.72%)
At close: Jun 19, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 907.50 | 907.50 | 883.15 | 886.60 | 886.60 | -0.72% | 800 |
| Jun 18, 2026 | 913.00 | 913.00 | 875.10 | 893.00 | 893.00 | -0.75% | 353 |
| Jun 17, 2026 | 912.95 | 912.95 | 876.40 | 899.75 | 899.75 | 0.53% | 310 |
| Jun 16, 2026 | 876.60 | 903.80 | 875.40 | 895.00 | 895.00 | 1.59% | 384 |
| Jun 15, 2026 | 877.00 | 898.45 | 877.00 | 881.00 | 881.00 | 0.02% | 392 |
| Jun 12, 2026 | 920.60 | 920.60 | 873.00 | 880.85 | 880.85 | -2.51% | 1,150 |
| Jun 11, 2026 | 877.00 | 915.00 | 870.00 | 903.55 | 903.55 | 5.39% | 1,176 |
| Jun 10, 2026 | 884.95 | 904.40 | 856.65 | 857.30 | 857.30 | -0.56% | 158 |
| Jun 9, 2026 | 884.90 | 884.95 | 850.50 | 862.15 | 862.15 | -2.58% | 204 |
| Jun 8, 2026 | 791.65 | 894.45 | 791.65 | 884.95 | 884.95 | 5.17% | 662 |
| Jun 5, 2026 | 843.90 | 878.40 | 800.00 | 841.45 | 841.45 | -0.99% | 1,211 |
| Jun 4, 2026 | 880.70 | 893.85 | 840.00 | 849.85 | 849.85 | -3.22% | 1,759 |
| Jun 3, 2026 | 901.45 | 905.95 | 867.00 | 878.10 | 878.10 | -0.64% | 338 |
| Jun 2, 2026 | 888.15 | 898.95 | 872.00 | 883.75 | 883.75 | -0.49% | 979 |
| Jun 1, 2026 | 920.60 | 920.60 | 888.00 | 888.10 | 888.10 | -2.57% | 680 |
| May 29, 2026 | 888.15 | 920.00 | 888.15 | 911.55 | 911.55 | 0.58% | 481 |
| May 27, 2026 | 886.00 | 908.50 | 886.00 | 906.25 | 906.25 | 2.29% | 271 |
| May 26, 2026 | 884.10 | 907.80 | 863.00 | 886.00 | 886.00 | -1.78% | 1,382 |
| May 25, 2026 | 900.00 | 910.00 | 882.00 | 902.05 | 902.05 | -0.11% | 780 |
| May 22, 2026 | 900.00 | 908.90 | 890.00 | 903.00 | 903.00 | -0.58% | 123 |
| May 21, 2026 | 911.00 | 911.00 | 886.05 | 908.30 | 908.30 | 0.31% | 553 |
| May 20, 2026 | 908.75 | 908.75 | 881.00 | 905.45 | 905.45 | 0.05% | 149 |
| May 19, 2026 | 908.00 | 908.00 | 877.20 | 905.00 | 905.00 | 0.39% | 289 |
| May 18, 2026 | 912.50 | 912.50 | 870.80 | 901.45 | 901.45 | 0.68% | 320 |
| May 15, 2026 | 889.00 | 901.80 | 863.60 | 895.40 | 895.40 | 2.58% | 124 |
| May 14, 2026 | 885.00 | 897.80 | 845.45 | 872.85 | 872.85 | -1.37% | 1,587 |
| May 13, 2026 | 876.10 | 907.85 | 871.75 | 885.00 | 885.00 | 1.02% | 923 |
| May 12, 2026 | 900.00 | 900.00 | 868.60 | 876.10 | 876.10 | -2.60% | 1,032 |
| May 11, 2026 | 914.00 | 914.00 | 880.00 | 899.45 | 899.45 | -0.54% | 318 |
| May 8, 2026 | 914.05 | 915.00 | 882.00 | 904.35 | 904.35 | 0.67% | 899 |
| May 7, 2026 | 909.90 | 910.00 | 886.15 | 898.30 | 898.30 | 2.06% | 256 |
| May 6, 2026 | 905.00 | 910.00 | 880.20 | 880.20 | 880.20 | -2.90% | 366 |
| May 5, 2026 | 913.80 | 913.80 | 881.00 | 906.45 | 906.45 | -0.80% | 270 |
| May 4, 2026 | 914.00 | 914.00 | 877.20 | 913.80 | 913.80 | -0.02% | 163 |
| Apr 30, 2026 | 914.00 | 915.00 | 902.00 | 914.00 | 914.00 | 0.04% | 322 |
| Apr 29, 2026 | 914.40 | 914.40 | 895.10 | 913.65 | 913.65 | 2.47% | 378 |
| Apr 28, 2026 | 898.40 | 914.40 | 890.00 | 891.65 | 891.65 | -0.75% | 307 |
| Apr 27, 2026 | 891.00 | 903.50 | 888.00 | 898.40 | 898.40 | 2.32% | 409 |
| Apr 24, 2026 | 884.00 | 888.00 | 875.00 | 878.05 | 878.05 | -2.36% | 423 |
| Apr 23, 2026 | 899.00 | 900.00 | 880.05 | 899.30 | 899.30 | 0.03% | 497 |
| Apr 22, 2026 | 899.00 | 899.00 | 879.20 | 899.00 | 899.00 | -0.01% | 487 |
| Apr 21, 2026 | 899.50 | 905.00 | 876.40 | 899.05 | 899.05 | 2.60% | 508 |
| Apr 20, 2026 | 880.00 | 899.00 | 873.80 | 876.25 | 876.25 | 0.32% | 72 |
| Apr 17, 2026 | 877.00 | 885.00 | 870.20 | 873.45 | 873.45 | -1.42% | 294 |
| Apr 16, 2026 | 882.00 | 906.80 | 877.00 | 886.00 | 886.00 | -2.47% | 773 |
| Apr 15, 2026 | 865.60 | 912.60 | 865.60 | 908.45 | 908.45 | 1.70% | 398 |
| Apr 13, 2026 | 896.00 | 905.00 | 872.10 | 893.25 | 893.25 | -0.20% | 463 |
| Apr 10, 2026 | 897.95 | 900.10 | 860.20 | 895.00 | 895.00 | 1.70% | 685 |
| Apr 9, 2026 | 917.00 | 917.00 | 879.95 | 880.00 | 880.00 | -2.82% | 1,090 |
| Apr 8, 2026 | 917.00 | 917.00 | 870.60 | 905.55 | 905.55 | 0.47% | 887 |