Sonal Adhesives Limited (BOM:526901)
India · Delayed Price · Currency is INR 42.12
+0.73 (1.76%)
At close: Sep 11, 2026
Sonal Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 41.39 | 42.95 | 41.39 | 42.12 | 42.12 | 1.76% | 79 |
| Sep 10, 2026 | 40.58 | 41.39 | 40.41 | 41.39 | 41.39 | -0.02% | 20 |
| Sep 9, 2026 | 41.65 | 41.65 | 40.31 | 41.40 | 41.40 | -0.60% | 105 |
| Sep 8, 2026 | 43.49 | 43.49 | 41.55 | 41.65 | 41.65 | -1.98% | 1,488 |
| Sep 7, 2026 | 43.00 | 43.84 | 41.50 | 42.49 | 42.49 | -4.52% | 375 |
| Sep 4, 2026 | 40.81 | 44.79 | 40.81 | 44.50 | 44.50 | 9.07% | 5 |
| Sep 3, 2026 | 41.50 | 41.50 | 40.60 | 40.80 | 40.80 | -1.69% | 647 |
| Sep 2, 2026 | 43.00 | 43.00 | 41.00 | 41.50 | 41.50 | -3.15% | 204 |
| Sep 1, 2026 | 41.00 | 43.00 | 40.25 | 42.85 | 42.85 | 5.26% | 1,262 |
| Aug 31, 2026 | 42.90 | 42.90 | 40.42 | 40.71 | 40.71 | -5.10% | 341 |
| Aug 28, 2026 | 42.99 | 42.99 | 42.90 | 42.90 | 42.90 | 9.58% | 150 |
| Aug 27, 2026 | 40.00 | 40.00 | 39.01 | 39.15 | 39.15 | -0.99% | 465 |
| Aug 26, 2026 | 39.20 | 40.00 | 39.20 | 39.54 | 39.54 | -1.15% | 722 |
| Aug 25, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -1.79% | 437 |
| Aug 24, 2026 | 40.00 | 41.45 | 40.00 | 40.73 | 40.73 | 1.29% | 751 |
| Aug 21, 2026 | 41.38 | 42.01 | 40.16 | 40.21 | 40.21 | -2.83% | 3,623 |
| Aug 20, 2026 | 41.31 | 42.20 | 41.31 | 41.38 | 41.38 | -1.59% | 897 |
| Aug 19, 2026 | 42.25 | 42.25 | 41.00 | 42.05 | 42.05 | 2.31% | 198 |
| Aug 18, 2026 | 42.00 | 43.51 | 41.00 | 41.10 | 41.10 | -2.14% | 399 |
| Aug 17, 2026 | 43.50 | 45.99 | 41.50 | 42.00 | 42.00 | -7.08% | 1,599 |
| Aug 14, 2026 | 44.21 | 46.50 | 44.05 | 45.20 | 45.20 | 4.29% | 2,051 |
| Aug 13, 2026 | 38.50 | 44.50 | 38.50 | 43.34 | 43.34 | 9.22% | 2,335 |
| Aug 12, 2026 | 44.00 | 44.00 | 39.00 | 39.68 | 39.68 | -4.04% | 2,557 |
| Aug 11, 2026 | 42.00 | 42.00 | 40.57 | 41.35 | 41.35 | -2.73% | 944 |
| Aug 10, 2026 | 42.50 | 43.50 | 42.50 | 42.51 | 42.51 | -0.35% | 1,859 |
| Aug 7, 2026 | 44.00 | 44.00 | 40.51 | 42.66 | 42.66 | -5.20% | 1,998 |
| Aug 6, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | 236 |
| Aug 5, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -1.89% | 13 |
| Aug 4, 2026 | 46.48 | 46.50 | 46.48 | 46.48 | 46.48 | - | 55 |
| Aug 3, 2026 | 47.15 | 47.20 | 46.00 | 46.48 | 46.48 | -1.59% | 165 |
| Jul 29, 2026 | 45.78 | 47.23 | 45.78 | 47.23 | 47.23 | 3.17% | 276 |
| Jul 28, 2026 | 47.06 | 47.06 | 45.00 | 45.78 | 45.78 | -2.60% | 620 |
| Jul 27, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -0.84% | 12,909 |
| Jul 24, 2026 | 49.00 | 49.00 | 47.00 | 47.40 | 47.40 | -1.92% | 1,123 |
| Jul 23, 2026 | 49.23 | 50.00 | 48.00 | 48.33 | 48.33 | -1.35% | 881 |
| Jul 22, 2026 | 47.00 | 48.99 | 46.80 | 48.99 | 48.99 | 1.89% | 5,832 |
| Jul 21, 2026 | 49.00 | 49.94 | 47.00 | 48.08 | 48.08 | -1.88% | 512 |
| Jul 20, 2026 | 48.72 | 49.00 | 45.76 | 49.00 | 49.00 | 0.57% | 1,785 |
| Jul 17, 2026 | 47.09 | 48.72 | 47.09 | 48.72 | 48.72 | 3.46% | 3,633 |
| Jul 16, 2026 | 47.00 | 47.10 | 47.00 | 47.09 | 47.09 | -1.90% | 356 |
| Jul 15, 2026 | 48.90 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 191 |
| Jul 14, 2026 | 48.00 | 49.00 | 45.09 | 49.00 | 49.00 | 0.04% | 5,761 |
| Jul 13, 2026 | 47.85 | 49.00 | 47.85 | 48.98 | 48.98 | 2.04% | 1,939 |
| Jul 10, 2026 | 46.53 | 48.00 | 46.53 | 48.00 | 48.00 | 2.13% | 190 |
| 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 |