Sobhagya Mercantile Limited (BOM:512014)
India · Delayed Price · Currency is INR 918.05
+11.55 (1.27%)
At close: Jul 31, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |