Sonal Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.00	48.95	46.53	47.00	47.00	-1.88%	3,549
Jul 8, 2026	47.00	48.00	44.11	47.90	47.90	1.05%	2,545
Jul 7, 2026	48.63	49.00	47.40	47.40	47.40	-2.53%	247
Jul 6, 2026	47.00	49.00	47.00	48.63	48.63	1.19%	5,136
Jul 3, 2026	48.85	49.99	48.00	48.06	48.06	-1.70%	2,167
Jul 2, 2026	45.01	48.90	45.01	48.89	48.89	3.91%	6,832
Jul 1, 2026	49.98	49.98	47.00	47.05	47.05	-3.82%	1,108
Jun 30, 2026	47.99	48.95	43.61	48.92	48.92	2.69%	543
Jun 29, 2026	50.00	53.50	44.00	47.64	47.64	-0.96%	23,926
Jun 25, 2026	43.50	48.10	42.90	48.10	48.10	19.98%	16,255
Jun 24, 2026	40.00	40.98	39.80	40.09	40.09	3.46%	467
Jun 23, 2026	37.19	39.83	37.19	38.75	38.75	-0.90%	1,488
Jun 22, 2026	39.50	39.99	38.75	39.10	39.10	1.19%	371
Jun 19, 2026	40.00	40.00	38.01	38.64	38.64	-1.30%	737
Jun 18, 2026	40.50	40.50	38.80	39.15	39.15	-1.04%	120
Jun 17, 2026	41.99	41.99	39.00	39.56	39.56	-3.11%	4,120
Jun 16, 2026	41.02	42.00	40.81	40.83	40.83	-0.95%	408
Jun 15, 2026	41.50	41.50	40.40	41.22	41.22	2.23%	439
Jun 12, 2026	40.01	41.80	40.01	40.32	40.32	-3.08%	2,266
Jun 11, 2026	41.60	41.60	41.50	41.60	41.60	-	5
Jun 10, 2026	42.50	42.50	40.71	41.60	41.60	0.36%	744
Jun 9, 2026	42.00	42.00	40.00	41.45	41.45	1.20%	977
Jun 8, 2026	44.98	44.98	40.20	40.96	40.96	-6.12%	2,886
Jun 5, 2026	49.90	52.00	42.20	43.63	43.63	-8.09%	11,606
Jun 4, 2026	39.50	47.47	39.50	47.47	47.47	19.99%	32,008
Jun 3, 2026	40.50	40.50	38.02	39.56	39.56	-0.28%	640
Jun 2, 2026	41.25	41.90	38.00	39.67	39.67	-1.07%	3,458
Jun 1, 2026	40.01	40.10	40.01	40.10	40.10	-5.65%	380
May 29, 2026	42.50	42.50	42.50	42.50	42.50	1.19%	1
May 27, 2026	42.42	42.50	42.00	42.00	42.00	-0.99%	515
May 26, 2026	38.90	44.00	38.90	42.42	42.42	9.05%	1,495
May 25, 2026	39.00	39.00	37.37	38.90	38.90	2.56%	308
May 21, 2026	38.00	39.00	37.20	37.93	37.93	-2.74%	459
May 20, 2026	40.00	40.00	39.00	39.00	39.00	0.26%	1,063
May 19, 2026	40.40	40.40	38.50	38.90	38.90	-1.64%	1,301
May 18, 2026	39.85	39.85	39.55	39.55	39.55	3.53%	33
May 15, 2026	39.75	39.75	38.00	38.20	38.20	-3.90%	419
May 14, 2026	41.90	41.90	37.55	39.75	39.75	-2.69%	426
May 13, 2026	40.01	40.90	39.75	40.85	40.85	2.10%	334
May 12, 2026	41.00	41.00	39.80	40.01	40.01	0.53%	556
May 11, 2026	44.00	44.00	39.80	39.80	39.80	-6.99%	483
May 8, 2026	42.89	42.89	42.75	42.79	42.79	2.81%	158
May 7, 2026	39.49	41.90	39.49	41.62	41.62	8.27%	244
May 6, 2026	40.48	40.48	38.40	38.44	38.44	-2.68%	148
May 5, 2026	39.99	40.00	39.00	39.50	39.50	-1.27%	488
May 4, 2026	41.31	41.51	40.00	40.01	40.01	-3.61%	212
Apr 30, 2026	44.25	44.25	41.51	41.51	41.51	-3.47%	254
Apr 29, 2026	43.00	43.00	41.51	43.00	43.00	1.03%	36
Apr 28, 2026	44.00	44.00	42.03	42.56	42.56	-3.05%	84
Apr 27, 2026	44.50	44.50	43.90	43.90	43.90	6.30%	247