Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 1,272.15
-34.55 (-2.64%)
At close: Oct 14, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,260.00 | 1,297.00 | 1,237.10 | 1,272.15 | 1,272.15 | -2.64% | 131 |
| Oct 13, 2026 | 1,291.00 | 1,315.00 | 1,261.15 | 1,306.70 | 1,306.70 | -2.49% | 310 |
| Oct 12, 2026 | 1,349.00 | 1,350.00 | 1,277.70 | 1,340.00 | 1,340.00 | -2.08% | 93 |
| Oct 9, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,368.40 | 1,368.40 | 0.03% | 42 |
| Oct 8, 2026 | 1,397.00 | 1,397.00 | 1,314.05 | 1,367.95 | 1,367.95 | 0.36% | 185 |
| Oct 7, 2026 | 1,344.00 | 1,380.00 | 1,330.20 | 1,363.00 | 1,363.00 | 2.17% | 170 |
| Oct 6, 2026 | 1,334.25 | 1,340.00 | 1,319.95 | 1,334.00 | 1,334.00 | -0.02% | 107 |
| Oct 5, 2026 | 1,266.00 | 1,335.00 | 1,254.60 | 1,334.25 | 1,334.25 | 1.68% | 272 |
| Oct 1, 2026 | 1,275.00 | 1,318.90 | 1,236.70 | 1,312.25 | 1,312.25 | 2.92% | 284 |
| Sep 30, 2026 | 1,320.00 | 1,320.00 | 1,256.60 | 1,275.00 | 1,275.00 | -3.21% | 275 |
| Sep 29, 2026 | 1,378.80 | 1,378.80 | 1,303.15 | 1,317.30 | 1,317.30 | -2.85% | 108 |
| Sep 28, 2026 | 1,424.50 | 1,424.50 | 1,314.65 | 1,355.90 | 1,355.90 | -0.06% | 451 |
| Sep 25, 2026 | 1,408.00 | 1,408.00 | 1,340.00 | 1,356.75 | 1,356.75 | -3.64% | 241 |
| Sep 24, 2026 | 1,458.00 | 1,458.00 | 1,395.00 | 1,408.00 | 1,408.00 | -0.53% | 141 |
| Sep 23, 2026 | 1,433.00 | 1,433.00 | 1,375.55 | 1,415.50 | 1,415.50 | 2.54% | 386 |
| Sep 22, 2026 | 1,394.70 | 1,394.70 | 1,350.00 | 1,380.40 | 1,380.40 | 3.39% | 360 |
| Sep 21, 2026 | 1,281.10 | 1,335.20 | 1,281.10 | 1,335.20 | 1,335.20 | 5.00% | 396 |
| Sep 18, 2026 | 1,264.50 | 1,271.65 | 1,237.20 | 1,271.65 | 1,271.65 | 5.00% | 621 |
| Sep 17, 2026 | 1,205.60 | 1,258.00 | 1,195.85 | 1,211.10 | 1,211.10 | -3.79% | 1,189 |
| Sep 16, 2026 | 1,311.90 | 1,311.90 | 1,258.75 | 1,258.75 | 1,258.75 | -5.00% | 345 |
| Sep 15, 2026 | 1,459.00 | 1,459.00 | 1,323.65 | 1,325.00 | 1,325.00 | -4.90% | 676 |
| Sep 11, 2026 | 1,449.00 | 1,449.00 | 1,343.50 | 1,393.30 | 1,393.30 | -1.45% | 1,743 |
| Sep 10, 2026 | 1,416.45 | 1,466.30 | 1,400.00 | 1,413.80 | 1,413.80 | -0.19% | 708 |
| Sep 9, 2026 | 1,488.00 | 1,488.00 | 1,414.05 | 1,416.45 | 1,416.45 | -4.84% | 827 |
| Sep 8, 2026 | 1,595.00 | 1,595.00 | 1,453.50 | 1,488.45 | 1,488.45 | -2.72% | 788 |
| Sep 7, 2026 | 1,549.00 | 1,551.00 | 1,470.60 | 1,530.00 | 1,530.00 | 3.00% | 1,008 |
| Sep 4, 2026 | 1,488.00 | 1,488.00 | 1,442.00 | 1,485.45 | 1,485.45 | 3.36% | 3,169 |
| Sep 3, 2026 | 1,431.00 | 1,437.10 | 1,428.00 | 1,437.10 | 1,437.10 | 5.00% | 1,528 |
| Sep 2, 2026 | 1,317.00 | 1,373.95 | 1,276.00 | 1,368.70 | 1,368.70 | 3.32% | 2,502 |
| Sep 1, 2026 | 1,320.10 | 1,346.00 | 1,291.00 | 1,324.75 | 1,324.75 | 0.35% | 1,965 |
| Aug 31, 2026 | 1,359.00 | 1,359.00 | 1,300.00 | 1,320.10 | 1,320.10 | -2.86% | 2,016 |
| Aug 28, 2026 | 1,346.00 | 1,359.00 | 1,346.00 | 1,359.00 | 1,359.00 | 2.00% | 357 |
| Aug 27, 2026 | 1,290.00 | 1,346.25 | 1,284.80 | 1,332.35 | 1,332.35 | 3.92% | 788 |
| Aug 26, 2026 | 1,329.00 | 1,329.00 | 1,269.15 | 1,282.15 | 1,282.15 | -4.02% | 446 |
| 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 |