Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 22.55
+0.70 (3.20%)
At close: Jan 22, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 23.67 | 23.67 | 22.93 | 23.65 | 23.65 | 4.88% | 1,331 |
| Jan 22, 2026 | 21.85 | 22.94 | 20.85 | 22.55 | 22.55 | 3.20% | 8,629 |
| Jan 21, 2026 | 21.85 | 22.31 | 21.85 | 21.85 | 21.85 | -4.96% | 4,829 |
| Jan 20, 2026 | 23.30 | 23.30 | 22.99 | 22.99 | 22.99 | -4.96% | 1,842 |
| Jan 19, 2026 | 24.21 | 24.21 | 24.19 | 24.19 | 24.19 | -4.99% | 1,530 |
| Jan 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.96% | 2,164 |
| Jan 14, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -5.00% | 2,218 |
| Jan 13, 2026 | 28.25 | 28.25 | 28.20 | 28.20 | 28.20 | -4.99% | 928 |
| Jan 12, 2026 | 30.65 | 30.65 | 29.68 | 29.68 | 29.68 | -4.99% | 1,714 |
| Jan 9, 2026 | 31.39 | 31.70 | 29.35 | 31.24 | 31.24 | 1.40% | 10,693 |
| Jan 8, 2026 | 30.77 | 31.39 | 30.77 | 30.81 | 30.81 | -4.85% | 6,943 |
| Jan 7, 2026 | 38.84 | 39.50 | 32.38 | 32.38 | 32.38 | -9.98% | 64,227 |
| Jan 6, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 10.00% | 21,975 |
| Jan 5, 2026 | 31.99 | 32.70 | 30.32 | 32.70 | 32.70 | 9.99% | 31,546 |
| Jan 2, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 19.98% | 12,127 |
| Jan 1, 2026 | 24.45 | 24.78 | 24.37 | 24.78 | 24.78 | 20.00% | 6,011 |
| Dec 31, 2025 | 20.50 | 20.89 | 19.50 | 20.65 | 20.65 | 5.57% | 4,138 |
| Dec 30, 2025 | 20.25 | 20.83 | 19.25 | 19.56 | 19.56 | -3.69% | 2,357 |
| Dec 29, 2025 | 20.32 | 20.99 | 19.13 | 20.31 | 20.31 | -2.03% | 5,807 |
| Dec 26, 2025 | 20.50 | 21.58 | 20.50 | 20.73 | 20.73 | -4.03% | 5,827 |
| Dec 24, 2025 | 21.16 | 21.66 | 21.15 | 21.60 | 21.60 | -0.46% | 1,019 |
| Dec 23, 2025 | 21.87 | 21.88 | 21.70 | 21.70 | 21.70 | 1.93% | 412 |
| Dec 22, 2025 | 22.68 | 22.68 | 21.11 | 21.29 | 21.29 | -0.88% | 1,555 |
| Dec 19, 2025 | 21.00 | 21.50 | 21.00 | 21.48 | 21.48 | 0.80% | 2,135 |
| Dec 18, 2025 | 21.67 | 21.91 | 21.20 | 21.31 | 21.31 | -1.66% | 3,130 |
| Dec 17, 2025 | 21.85 | 22.99 | 21.38 | 21.67 | 21.67 | -2.52% | 7,018 |
| Dec 16, 2025 | 22.50 | 22.95 | 21.50 | 22.23 | 22.23 | -3.35% | 3,721 |
| Dec 15, 2025 | 21.60 | 23.84 | 21.60 | 23.00 | 23.00 | -0.43% | 3,079 |
| Dec 12, 2025 | 22.07 | 23.17 | 22.01 | 23.10 | 23.10 | 3.59% | 2,809 |
| Dec 11, 2025 | 22.31 | 23.76 | 22.30 | 22.30 | 22.30 | -0.04% | 1,045 |
| Dec 10, 2025 | 22.35 | 24.96 | 22.01 | 22.31 | 22.31 | -1.85% | 5,479 |
| Dec 9, 2025 | 24.57 | 24.57 | 21.16 | 22.73 | 22.73 | -5.65% | 3,637 |
| Dec 8, 2025 | 24.84 | 24.84 | 24.00 | 24.09 | 24.09 | 0.58% | 3,219 |
| Dec 5, 2025 | 25.49 | 25.49 | 23.55 | 23.95 | 23.95 | -1.36% | 308 |
| Dec 4, 2025 | 24.05 | 25.74 | 24.00 | 24.28 | 24.28 | -1.38% | 1,245 |
| Dec 3, 2025 | 26.00 | 26.00 | 24.50 | 24.62 | 24.62 | -3.22% | 2,219 |
| Dec 2, 2025 | 24.85 | 27.49 | 24.54 | 25.44 | 25.44 | 1.07% | 4,170 |
| Dec 1, 2025 | 28.80 | 28.80 | 24.82 | 25.17 | 25.17 | 1.21% | 5,030 |
| Nov 28, 2025 | 25.50 | 26.00 | 24.71 | 24.87 | 24.87 | -2.09% | 2,327 |
| Nov 27, 2025 | 23.61 | 26.00 | 23.61 | 25.40 | 25.40 | 7.58% | 4,647 |
| Nov 26, 2025 | 24.82 | 24.82 | 22.31 | 23.61 | 23.61 | -2.96% | 365 |
| Nov 25, 2025 | 23.48 | 24.97 | 22.85 | 24.33 | 24.33 | 3.53% | 3,425 |
| Nov 24, 2025 | 25.00 | 25.00 | 23.48 | 23.50 | 23.50 | -4.97% | 6,235 |
| Nov 21, 2025 | 25.55 | 26.00 | 24.16 | 24.73 | 24.73 | -3.21% | 2,468 |
| Nov 20, 2025 | 24.93 | 25.98 | 24.93 | 25.55 | 25.55 | 2.49% | 1,018 |
| Nov 19, 2025 | 25.23 | 25.88 | 24.75 | 24.93 | 24.93 | -0.91% | 2,749 |
| Nov 18, 2025 | 24.02 | 25.43 | 24.02 | 25.16 | 25.16 | 3.45% | 2,484 |
| Nov 17, 2025 | 26.01 | 26.90 | 23.52 | 24.32 | 24.32 | -7.35% | 7,120 |
| Nov 14, 2025 | 26.92 | 27.00 | 26.25 | 26.25 | 26.25 | -1.50% | 1,714 |
| Nov 13, 2025 | 27.41 | 27.41 | 26.06 | 26.65 | 26.65 | -0.82% | 623 |