Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 1,335.90
+63.60 (5.00%)
At close: Aug 25, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,329.00 | 1,329.00 | 1,269.15 | 1,282.15 | 1,282.15 | -4.02% | 441 |
| Aug 25, 2026 | 1,328.00 | 1,335.90 | 1,328.00 | 1,335.90 | 1,335.90 | 5.00% | 1,256 |
| Aug 24, 2026 | 1,239.85 | 1,272.30 | 1,236.00 | 1,272.30 | 1,272.30 | 5.00% | 483 |
| Aug 21, 2026 | 1,239.00 | 1,239.00 | 1,202.05 | 1,211.75 | 1,211.75 | 0.90% | 247 |
| Aug 20, 2026 | 1,193.00 | 1,222.90 | 1,193.00 | 1,200.95 | 1,200.95 | 1.71% | 246 |
| Aug 19, 2026 | 1,145.25 | 1,224.00 | 1,145.25 | 1,180.80 | 1,180.80 | -0.82% | 215 |
| Aug 18, 2026 | 1,203.90 | 1,224.75 | 1,170.00 | 1,190.60 | 1,190.60 | -0.12% | 433 |
| Aug 17, 2026 | 1,145.20 | 1,195.00 | 1,144.20 | 1,192.00 | 1,192.00 | -1.03% | 907 |
| Aug 14, 2026 | 1,160.05 | 1,249.85 | 1,160.05 | 1,204.40 | 1,204.40 | 1.01% | 184 |
| Aug 13, 2026 | 1,168.00 | 1,207.95 | 1,136.10 | 1,192.30 | 1,192.30 | 1.90% | 390 |
| Aug 12, 2026 | 1,180.05 | 1,199.95 | 1,164.20 | 1,170.05 | 1,170.05 | -4.52% | 1,040 |
| Aug 11, 2026 | 1,215.45 | 1,320.00 | 1,215.45 | 1,225.45 | 1,225.45 | -4.22% | 2,545 |
| Aug 10, 2026 | 1,282.80 | 1,282.80 | 1,279.40 | 1,279.40 | 1,279.40 | -5.00% | 729 |
| Aug 7, 2026 | 1,347.00 | 1,347.00 | 1,282.90 | 1,346.70 | 1,346.70 | 4.97% | 3,998 |
| Aug 6, 2026 | 1,282.90 | 1,282.90 | 1,282.90 | 1,282.90 | 1,282.90 | 5.00% | 112 |
| Aug 5, 2026 | 1,170.00 | 1,221.85 | 1,170.00 | 1,221.85 | 1,221.85 | 10.00% | 51 |
| Aug 4, 2026 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | 10.00% | 798 |
| Aug 3, 2026 | 1,009.85 | 1,009.85 | 1,009.85 | 1,009.85 | 1,009.85 | 10.00% | 1,512 |
| Jul 31, 2026 | 913.40 | 920.60 | 888.70 | 918.05 | 918.05 | 1.27% | 4,088 |
| Jul 30, 2026 | 915.00 | 915.00 | 865.00 | 906.50 | 906.50 | 0.99% | 782 |
| Jul 29, 2026 | 892.60 | 916.75 | 888.00 | 897.65 | 897.65 | 0.57% | 64 |
| Jul 28, 2026 | 886.10 | 915.00 | 886.10 | 892.60 | 892.60 | -1.26% | 7,859 |
| Jul 27, 2026 | 919.90 | 919.90 | 882.90 | 903.95 | 903.95 | 2.14% | 7,298 |
| Jul 24, 2026 | 901.00 | 901.00 | 865.50 | 885.00 | 885.00 | -0.45% | 93 |
| Jul 23, 2026 | 903.55 | 909.90 | 889.00 | 889.00 | 889.00 | -0.63% | 88 |
| Jul 22, 2026 | 900.00 | 903.50 | 880.00 | 894.65 | 894.65 | -0.59% | 215 |
| Jul 21, 2026 | 888.35 | 900.00 | 865.00 | 900.00 | 900.00 | 0.81% | 240 |
| Jul 20, 2026 | 886.00 | 901.00 | 886.00 | 892.80 | 892.80 | 0.70% | 127 |
| Jul 17, 2026 | 886.55 | 886.65 | 886.55 | 886.60 | 886.60 | -0.49% | 67 |
| Jul 16, 2026 | 878.10 | 901.00 | 878.10 | 891.00 | 891.00 | 1.13% | 82 |
| Jul 15, 2026 | 898.15 | 904.15 | 876.30 | 881.05 | 881.05 | -1.90% | 156 |
| Jul 14, 2026 | 888.80 | 901.40 | 872.10 | 898.15 | 898.15 | 1.05% | 94 |
| Jul 13, 2026 | 892.00 | 901.00 | 872.10 | 888.80 | 888.80 | -1.11% | 90 |
| Jul 10, 2026 | 904.95 | 904.95 | 861.10 | 898.75 | 898.75 | 1.27% | 170 |
| Jul 9, 2026 | 876.65 | 900.00 | 870.00 | 887.50 | 887.50 | 2.25% | 171 |
| Jul 8, 2026 | 867.00 | 902.00 | 867.00 | 868.00 | 868.00 | -3.88% | 483 |
| Jul 7, 2026 | 878.80 | 903.00 | 874.80 | 903.00 | 903.00 | 2.73% | 101 |
| Jul 6, 2026 | 832.20 | 890.60 | 832.20 | 879.00 | 879.00 | -0.69% | 219 |
| Jul 3, 2026 | 873.50 | 900.00 | 873.30 | 885.15 | 885.15 | -0.14% | 94 |
| Jul 2, 2026 | 892.50 | 901.00 | 881.70 | 886.35 | 886.35 | 0.30% | 70 |
| Jul 1, 2026 | 918.00 | 918.00 | 870.10 | 883.70 | 883.70 | -1.26% | 319 |
| Jun 30, 2026 | 888.00 | 910.00 | 878.65 | 894.95 | 894.95 | 0.56% | 470 |
| Jun 29, 2026 | 919.00 | 919.00 | 890.00 | 890.00 | 890.00 | -1.93% | 403 |
| Jun 25, 2026 | 876.10 | 910.00 | 876.10 | 907.55 | 907.55 | 2.01% | 351 |
| Jun 24, 2026 | 885.10 | 907.60 | 885.10 | 889.70 | 889.70 | -1.35% | 85 |
| Jun 23, 2026 | 905.00 | 910.00 | 891.00 | 901.85 | 901.85 | -0.17% | 308 |
| Jun 22, 2026 | 902.00 | 905.00 | 885.00 | 903.40 | 903.40 | 1.89% | 421 |
| 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 |