Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 22.00
-0.25 (-1.12%)
At close: May 29, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.50 | 22.99 | 21.58 | 22.00 | 22.00 | -1.12% | 545 |
| May 27, 2026 | 22.50 | 22.92 | 22.01 | 22.25 | 22.25 | -0.04% | 1,691 |
| May 26, 2026 | 22.50 | 22.99 | 21.50 | 22.26 | 22.26 | -0.04% | 2,881 |
| May 25, 2026 | 22.44 | 23.44 | 21.99 | 22.27 | 22.27 | -0.76% | 1,153 |
| May 22, 2026 | 22.16 | 23.33 | 21.11 | 22.44 | 22.44 | 0.99% | 3,984 |
| May 21, 2026 | 22.50 | 23.00 | 22.04 | 22.22 | 22.22 | -3.01% | 408 |
| May 20, 2026 | 23.01 | 23.45 | 22.51 | 22.91 | 22.91 | -0.17% | 601 |
| May 19, 2026 | 21.97 | 22.99 | 21.97 | 22.95 | 22.95 | 4.46% | 207 |
| May 18, 2026 | 22.01 | 22.01 | 21.90 | 21.97 | 21.97 | -4.35% | 1,762 |
| May 15, 2026 | 21.95 | 22.98 | 21.43 | 22.97 | 22.97 | 1.86% | 1,473 |
| May 14, 2026 | 22.36 | 23.25 | 22.36 | 22.55 | 22.55 | 0.85% | 714 |
| May 13, 2026 | 21.30 | 22.36 | 20.77 | 22.36 | 22.36 | 4.98% | 1,843 |
| May 12, 2026 | 22.10 | 23.00 | 21.15 | 21.30 | 21.30 | -3.71% | 872 |
| May 11, 2026 | 22.25 | 23.49 | 22.00 | 22.12 | 22.12 | -4.37% | 1,127 |
| May 8, 2026 | 23.50 | 23.93 | 22.35 | 23.13 | 23.13 | -1.53% | 2,311 |
| May 7, 2026 | 22.99 | 24.00 | 22.51 | 23.49 | 23.49 | 2.17% | 1,281 |
| May 6, 2026 | 22.99 | 22.99 | 22.50 | 22.99 | 22.99 | - | 394 |
| May 5, 2026 | 23.00 | 23.00 | 22.50 | 22.99 | 22.99 | -0.99% | 243 |
| May 4, 2026 | 23.00 | 24.49 | 22.25 | 23.22 | 23.22 | -0.85% | 1,822 |
| Apr 30, 2026 | 23.53 | 23.53 | 23.00 | 23.42 | 23.42 | -0.47% | 234 |
| Apr 29, 2026 | 23.94 | 23.94 | 23.00 | 23.53 | 23.53 | -1.26% | 216 |
| Apr 28, 2026 | 23.99 | 24.00 | 22.80 | 23.83 | 23.83 | -0.67% | 2,033 |
| Apr 27, 2026 | 23.00 | 24.10 | 22.75 | 23.99 | 23.99 | 4.30% | 846 |
| Apr 24, 2026 | 22.82 | 23.50 | 21.58 | 23.00 | 23.00 | 1.28% | 5,541 |
| Apr 23, 2026 | 21.51 | 23.16 | 21.51 | 22.71 | 22.71 | 2.95% | 3,676 |
| Apr 22, 2026 | 23.16 | 23.16 | 21.90 | 22.06 | 22.06 | -4.30% | 2,513 |
| Apr 21, 2026 | 24.08 | 24.20 | 22.90 | 23.05 | 23.05 | -3.84% | 684 |
| Apr 20, 2026 | 22.04 | 24.20 | 22.04 | 23.97 | 23.97 | 3.68% | 3,670 |
| Apr 17, 2026 | 23.11 | 24.26 | 22.06 | 23.12 | 23.12 | 0.04% | 7,402 |
| Apr 16, 2026 | 22.12 | 23.22 | 22.12 | 23.11 | 23.11 | 4.48% | 3,238 |
| Apr 15, 2026 | 21.50 | 22.47 | 20.33 | 22.12 | 22.12 | 3.36% | 10,917 |
| Apr 13, 2026 | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | -2.55% | 1,510 |
| Apr 10, 2026 | 20.47 | 22.05 | 20.47 | 21.96 | 21.96 | 4.57% | 1,580 |
| Apr 9, 2026 | 20.75 | 21.50 | 19.73 | 21.00 | 21.00 | 1.16% | 2,257 |
| Apr 8, 2026 | 20.90 | 21.94 | 20.75 | 20.76 | 20.76 | -0.67% | 2,825 |
| Apr 7, 2026 | 20.38 | 21.00 | 20.00 | 20.90 | 20.90 | 2.55% | 287 |
| Apr 6, 2026 | 19.98 | 20.48 | 19.97 | 20.38 | 20.38 | 2.00% | 391 |
| Apr 2, 2026 | 20.40 | 20.40 | 19.98 | 19.98 | 19.98 | -0.10% | 282 |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.15% | 1,253 |
| Mar 30, 2026 | 18.64 | 19.97 | 18.64 | 19.58 | 19.58 | 2.94% | 1,208 |
| Mar 27, 2026 | 19.02 | 19.02 | 19.01 | 19.02 | 19.02 | - | 277 |
| Mar 25, 2026 | 19.00 | 19.90 | 18.80 | 19.02 | 19.02 | 0.11% | 254 |
| Mar 24, 2026 | 19.99 | 20.04 | 19.00 | 19.00 | 19.00 | -4.95% | 3,911 |
| Mar 23, 2026 | 19.16 | 20.00 | 18.21 | 19.99 | 19.99 | 4.33% | 1,376 |
| Mar 20, 2026 | 19.16 | 19.17 | 19.16 | 19.16 | 19.16 | - | 1,137 |
| Mar 19, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% | 506 |
| Mar 18, 2026 | 19.13 | 19.15 | 19.13 | 19.15 | 19.15 | -1.79% | 1,220 |
| Mar 17, 2026 | 19.89 | 19.89 | 19.50 | 19.50 | 19.50 | -1.96% | 579 |
| Mar 16, 2026 | 19.50 | 19.89 | 19.50 | 19.89 | 19.89 | 2.00% | 250 |
| Mar 13, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 369 |