Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 26.00
-1.36 (-4.97%)
At close: Feb 12, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.35 | 27.35 | 26.00 | 26.00 | 26.00 | -4.97% | 2,184 |
| Feb 11, 2026 | 27.82 | 27.82 | 26.32 | 27.36 | 27.36 | 3.25% | 1,931 |
| Feb 10, 2026 | 25.80 | 26.50 | 25.24 | 26.50 | 26.50 | 4.99% | 4,253 |
| Feb 9, 2026 | 25.50 | 25.50 | 24.14 | 25.24 | 25.24 | 1.00% | 1,101 |
| Feb 6, 2026 | 24.90 | 25.00 | 24.34 | 24.99 | 24.99 | 3.74% | 3,503 |
| Feb 5, 2026 | 24.00 | 24.40 | 23.60 | 24.09 | 24.09 | 2.08% | 2,775 |
| Feb 4, 2026 | 23.71 | 23.82 | 22.45 | 23.60 | 23.60 | - | 2,782 |
| Feb 3, 2026 | 23.00 | 24.00 | 22.26 | 23.60 | 23.60 | 2.61% | 4,669 |
| Feb 2, 2026 | 22.54 | 23.00 | 21.85 | 23.00 | 23.00 | - | 1,293 |
| Feb 1, 2026 | 24.47 | 24.47 | 22.15 | 23.00 | 23.00 | -1.33% | 1,255 |
| Jan 30, 2026 | 23.90 | 23.90 | 22.49 | 23.31 | 23.31 | -1.52% | 557 |
| Jan 29, 2026 | 24.20 | 24.55 | 22.90 | 23.67 | 23.67 | -1.25% | 5,863 |
| Jan 28, 2026 | 23.70 | 23.99 | 22.26 | 23.97 | 23.97 | 3.14% | 2,452 |
| Jan 27, 2026 | 24.00 | 24.83 | 22.50 | 23.24 | 23.24 | -1.73% | 5,687 |
| 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 |