Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 29.65
+1.22 (4.29%)
At close: Sep 11, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.99 | 29.74 | 27.51 | 29.65 | 29.65 | 4.29% | 1,138 |
| Sep 10, 2026 | 28.83 | 29.85 | 27.90 | 28.43 | 28.43 | -1.39% | 1,127 |
| Sep 9, 2026 | 29.29 | 30.99 | 26.40 | 28.83 | 28.83 | -3.55% | 11,127 |
| Sep 8, 2026 | 28.36 | 29.99 | 28.30 | 29.89 | 29.89 | -0.27% | 3,692 |
| Sep 7, 2026 | 27.90 | 32.00 | 27.74 | 29.97 | 29.97 | 11.41% | 31,673 |
| Sep 4, 2026 | 27.20 | 27.20 | 26.25 | 26.90 | 26.90 | -0.59% | 642 |
| Sep 3, 2026 | 26.27 | 27.20 | 26.27 | 27.06 | 27.06 | 2.97% | 1,205 |
| Sep 2, 2026 | 24.95 | 27.15 | 24.95 | 26.28 | 26.28 | 5.33% | 813 |
| Sep 1, 2026 | 26.85 | 26.85 | 23.51 | 24.95 | 24.95 | -5.85% | 1,703 |
| Aug 31, 2026 | 26.48 | 28.00 | 26.00 | 26.50 | 26.50 | 3.92% | 2,249 |
| Aug 28, 2026 | 25.59 | 26.69 | 25.50 | 25.50 | 25.50 | -1.35% | 29 |
| Aug 27, 2026 | 26.00 | 26.79 | 25.78 | 25.85 | 25.85 | 0.15% | 595 |
| Aug 26, 2026 | 25.05 | 27.24 | 25.05 | 25.81 | 25.81 | 0.04% | 1,864 |
| Aug 25, 2026 | 26.75 | 26.98 | 25.40 | 25.80 | 25.80 | -0.54% | 1,234 |
| Aug 24, 2026 | 25.55 | 26.51 | 25.55 | 25.94 | 25.94 | -3.17% | 1,028 |
| Aug 21, 2026 | 25.06 | 27.10 | 25.06 | 26.79 | 26.79 | -1.62% | 1,913 |
| Aug 20, 2026 | 27.61 | 27.61 | 25.30 | 27.23 | 27.23 | 5.09% | 6,513 |
| Aug 19, 2026 | 25.50 | 27.85 | 24.58 | 25.91 | 25.91 | 2.25% | 652 |
| Aug 18, 2026 | 26.54 | 27.05 | 25.18 | 25.34 | 25.34 | -5.06% | 1,488 |
| Aug 17, 2026 | 27.20 | 27.20 | 25.01 | 26.69 | 26.69 | 0.57% | 1,662 |
| Aug 14, 2026 | 25.77 | 27.24 | 25.77 | 26.54 | 26.54 | 0.91% | 3,137 |
| Aug 13, 2026 | 25.89 | 26.30 | 25.01 | 26.30 | 26.30 | 2.57% | 2,365 |
| Aug 12, 2026 | 24.38 | 26.84 | 24.25 | 25.64 | 25.64 | 3.05% | 3,731 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.01 | 24.88 | 24.88 | -0.68% | 4,400 |
| Aug 10, 2026 | 28.75 | 29.45 | 24.00 | 25.05 | 25.05 | -12.20% | 35,849 |
| Aug 7, 2026 | 27.00 | 29.00 | 27.00 | 28.53 | 28.53 | 5.12% | 4,102 |
| Aug 6, 2026 | 25.01 | 28.58 | 25.01 | 27.14 | 27.14 | 4.42% | 4,706 |
| Aug 5, 2026 | 25.13 | 26.00 | 24.89 | 25.99 | 25.99 | 4.42% | 4,434 |
| Aug 4, 2026 | 25.85 | 25.85 | 24.50 | 24.89 | 24.89 | -0.84% | 4,317 |
| Aug 3, 2026 | 24.87 | 25.62 | 23.41 | 25.10 | 25.10 | 0.92% | 2,897 |
| Jul 31, 2026 | 25.84 | 25.84 | 24.04 | 24.87 | 24.87 | -1.19% | 1,144 |
| Jul 30, 2026 | 24.55 | 25.90 | 23.84 | 25.17 | 25.17 | 5.67% | 13,838 |
| Jul 29, 2026 | 25.14 | 25.14 | 23.40 | 23.82 | 23.82 | -2.42% | 17,391 |
| Jul 28, 2026 | 24.63 | 24.80 | 23.11 | 24.41 | 24.41 | -2.87% | 3,501 |
| Jul 27, 2026 | 22.10 | 25.49 | 22.10 | 25.13 | 25.13 | 6.85% | 23,811 |
| Jul 24, 2026 | 22.99 | 23.99 | 22.05 | 23.52 | 23.52 | 2.31% | 269 |
| Jul 23, 2026 | 23.76 | 23.80 | 22.99 | 22.99 | 22.99 | -3.24% | 2,154 |
| Jul 22, 2026 | 22.35 | 24.00 | 22.35 | 23.76 | 23.76 | 3.30% | 16,613 |
| Jul 21, 2026 | 22.99 | 23.49 | 22.50 | 23.00 | 23.00 | 3.37% | 7,333 |
| Jul 20, 2026 | 23.50 | 23.50 | 20.76 | 22.25 | 22.25 | 1.55% | 1,865 |
| Jul 17, 2026 | 22.89 | 22.90 | 21.52 | 21.91 | 21.91 | -2.84% | 1,563 |
| Jul 16, 2026 | 22.85 | 22.85 | 21.03 | 22.55 | 22.55 | -1.05% | 4,687 |
| Jul 15, 2026 | 22.85 | 22.85 | 21.50 | 22.79 | 22.79 | 3.50% | 399 |
| Jul 14, 2026 | 21.85 | 22.84 | 21.60 | 22.02 | 22.02 | 2.32% | 1,923 |
| Jul 13, 2026 | 20.50 | 22.98 | 20.50 | 21.52 | 21.52 | 2.48% | 14,736 |
| Jul 10, 2026 | 20.82 | 21.65 | 20.82 | 21.00 | 21.00 | 1.84% | 1,629 |
| Jul 9, 2026 | 21.85 | 21.85 | 20.55 | 20.62 | 20.62 | -3.06% | 2,369 |
| Jul 8, 2026 | 20.66 | 21.40 | 20.15 | 21.27 | 21.27 | 2.95% | 2,099 |
| Jul 7, 2026 | 21.05 | 21.75 | 19.99 | 20.66 | 20.66 | -3.68% | 6,238 |
| Jul 6, 2026 | 21.53 | 23.00 | 21.45 | 21.45 | 21.45 | -9.99% | 10,110 |