Sovereign Diamonds Limited (BOM:523826)
India · Delayed Price · Currency is INR 26.79
-0.44 (-1.62%)
At close: Aug 21, 2026
Sovereign Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 21.12 | 24.09 | 21.12 | 23.83 | 23.83 | 6.77% | 8,232 |
| Jul 2, 2026 | 23.50 | 23.50 | 20.62 | 22.32 | 22.32 | 0.36% | 1,936 |
| Jul 1, 2026 | 23.56 | 23.57 | 20.51 | 22.24 | 22.24 | 3.73% | 5,116 |
| Jun 30, 2026 | 20.25 | 21.95 | 20.25 | 21.44 | 21.44 | 3.57% | 2,754 |
| Jun 29, 2026 | 21.90 | 23.00 | 19.71 | 20.70 | 20.70 | -5.48% | 4,791 |
| Jun 25, 2026 | 22.99 | 22.99 | 21.00 | 21.90 | 21.90 | 1.58% | 2,208 |
| Jun 24, 2026 | 22.76 | 22.76 | 21.49 | 21.56 | 21.56 | -5.19% | 923 |
| Jun 23, 2026 | 22.90 | 24.00 | 22.50 | 22.74 | 22.74 | -0.26% | 1,636 |
| Jun 22, 2026 | 23.45 | 24.70 | 22.11 | 22.80 | 22.80 | -2.31% | 2,924 |
| Jun 19, 2026 | 22.74 | 24.70 | 22.00 | 23.34 | 23.34 | 3.64% | 2,757 |
| Jun 18, 2026 | 21.95 | 23.95 | 21.50 | 22.52 | 22.52 | 3.16% | 6,711 |
| Jun 17, 2026 | 21.50 | 21.99 | 21.10 | 21.83 | 21.83 | 1.53% | 562 |
| Jun 16, 2026 | 21.50 | 22.00 | 20.51 | 21.50 | 21.50 | 4.88% | 1,150 |
| Jun 15, 2026 | 19.80 | 21.94 | 19.80 | 20.50 | 20.50 | 2.76% | 856 |
| Jun 12, 2026 | 20.10 | 20.99 | 19.80 | 19.95 | 19.95 | -2.64% | 1,403 |