Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 876.10
-23.35 (-2.60%)
At close: May 12, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 876.15 | 904.95 | 870.05 | 901.35 | 901.35 | 2.88% | 385 |
| Apr 6, 2026 | 889.60 | 889.60 | 820.10 | 876.15 | 876.15 | 3.41% | 926 |
| Apr 2, 2026 | 894.80 | 894.80 | 840.00 | 847.25 | 847.25 | -0.63% | 372 |
| Apr 1, 2026 | 848.80 | 852.65 | 848.80 | 852.65 | 852.65 | 5.00% | 55 |
| Mar 30, 2026 | 877.00 | 877.00 | 812.00 | 812.05 | 812.05 | -2.90% | 868 |
| 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 |