Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 23.12
+0.01 (0.04%)
At close: Apr 17, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 1,152 |
| Mar 11, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.96% | 1,142 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.97% | 587 |
| Mar 9, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.98% | 440 |
| Mar 6, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | 705 |
| Mar 5, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.99% | 1,130 |
| Mar 4, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.99% | 2,417 |
| Mar 2, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | -1.95% | 200 |
| Feb 27, 2026 | 22.54 | 22.54 | 22.09 | 22.54 | 22.54 | - | 396 |
| Feb 26, 2026 | 22.90 | 22.90 | 22.54 | 22.54 | 22.54 | -2.00% | 286 |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 595 |
| Feb 24, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 82 |
| Feb 23, 2026 | 23.58 | 23.58 | 23.40 | 23.40 | 23.40 | -1.22% | 368 |
| Feb 20, 2026 | 24.01 | 24.01 | 23.69 | 23.69 | 23.69 | -1.33% | 535 |
| Feb 19, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 86 |
| Feb 18, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 1,343 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 671 |
| Feb 16, 2026 | 25.36 | 25.36 | 25.00 | 25.00 | 25.00 | -1.88% | 328 |
| Feb 13, 2026 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | -2.00% | 559 |
| 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 |