Sonal Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	41.30	41.30	41.30	41.30	41.30	-0.48%	73
Apr 23, 2026	43.00	43.00	40.32	41.50	41.50	-5.57%	2,778
Apr 22, 2026	43.20	44.20	43.00	43.95	43.95	3.05%	1,093
Apr 21, 2026	40.00	44.00	39.00	42.65	42.65	6.62%	4,453
Apr 20, 2026	38.17	40.00	38.17	40.00	40.00	4.28%	71
Apr 17, 2026	36.62	38.44	35.00	38.36	38.36	4.75%	3,873
Apr 16, 2026	37.50	37.50	36.00	36.62	36.62	-4.88%	1,004
Apr 15, 2026	38.50	38.50	38.50	38.50	38.50	4.76%	104
Apr 13, 2026	36.75	36.75	36.75	36.75	36.75	-	509
Apr 10, 2026	38.00	38.00	36.06	36.75	36.75	-5.19%	201
Apr 8, 2026	37.95	38.98	36.50	38.76	38.76	2.13%	769
Apr 6, 2026	38.00	38.00	37.90	37.95	37.95	2.85%	1,700
Apr 2, 2026	36.90	36.90	36.90	36.90	36.90	2.64%	100
Apr 1, 2026	32.00	36.70	32.00	35.95	35.95	14.38%	3,290
Mar 30, 2026	35.56	35.56	30.40	31.43	31.43	-11.46%	4,121
Mar 27, 2026	35.00	35.50	34.50	35.50	35.50	-0.11%	6,867
Mar 25, 2026	34.89	36.40	34.89	35.54	35.54	3.71%	3,127
Mar 24, 2026	34.27	34.27	34.27	34.27	34.27	0.50%	28
Mar 23, 2026	33.70	34.90	33.70	34.10	34.10	-0.03%	8,389
Mar 20, 2026	34.00	36.00	34.00	34.11	34.11	-0.32%	9,486
Mar 19, 2026	34.85	34.85	32.06	34.22	34.22	1.66%	1,435
Mar 18, 2026	34.94	34.99	33.19	33.66	33.66	-1.55%	2,883
Mar 17, 2026	34.90	35.85	34.00	34.19	34.19	-8.17%	1,817
Mar 16, 2026	38.90	38.90	32.52	37.23	37.23	2.70%	555
Mar 13, 2026	36.25	36.90	36.00	36.25	36.25	-2.82%	951
Mar 12, 2026	37.30	37.30	36.00	37.30	37.30	-	116
Mar 11, 2026	37.25	37.30	37.25	37.30	37.30	-	752
Mar 10, 2026	36.00	37.30	36.00	37.30	37.30	5.61%	477
Mar 9, 2026	32.20	36.00	32.20	35.32	35.32	2.44%	1,295