Sonal Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.53	42.53	42.49	42.51	42.51	0.95%	376
Nov 12, 2026	43.00	43.95	41.72	42.11	42.11	-0.45%	836
Nov 11, 2026	42.00	43.25	42.00	42.30	42.30	3.93%	455
Nov 9, 2026	41.00	41.50	40.41	40.70	40.70	-1.81%	2,083
Nov 6, 2026	41.00	41.45	41.00	41.45	41.45	-1.45%	551
Nov 5, 2026	43.49	43.50	42.06	42.06	42.06	-	112
Nov 4, 2026	44.00	44.00	42.05	42.06	42.06	-2.19%	289
Nov 3, 2026	43.25	43.49	43.00	43.00	43.00	2.38%	411
Nov 2, 2026	42.00	42.42	42.00	42.00	42.00	-2.67%	44
Oct 30, 2026	43.12	43.50	42.10	43.15	43.15	1.05%	14
Oct 29, 2026	42.70	42.70	42.70	42.70	42.70	-	2
Oct 28, 2026	43.00	43.00	42.70	42.70	42.70	-0.70%	51
Oct 27, 2026	42.00	43.00	38.50	43.00	43.00	5.65%	1,987
Oct 26, 2026	39.10	40.70	39.10	40.70	40.70	-0.73%	214
Oct 23, 2026	44.12	44.12	41.00	41.00	41.00	-6.63%	1,560
Oct 22, 2026	40.20	44.00	40.20	43.91	43.91	3.10%	2,541
Oct 21, 2026	40.05	42.59	40.00	42.59	42.59	1.99%	124
Oct 19, 2026	40.00	42.99	40.00	41.76	41.76	4.40%	2,871
Oct 16, 2026	38.51	40.00	38.51	40.00	40.00	3.95%	28
Oct 14, 2026	40.00	40.00	38.25	38.48	38.48	-3.22%	601
Oct 13, 2026	41.51	41.51	36.50	39.76	39.76	-2.31%	4,877
Oct 12, 2026	42.24	42.24	39.90	40.70	40.70	-1.71%	1,412
Oct 9, 2026	41.36	42.00	41.11	41.41	41.41	-1.64%	696
Oct 8, 2026	45.65	45.65	41.60	42.10	42.10	-7.82%	2,867
Oct 7, 2026	45.00	47.00	42.21	45.67	45.67	-2.93%	9,756
Oct 6, 2026	44.20	47.90	43.99	47.05	47.05	3.86%	1,915
Oct 5, 2026	45.16	46.00	45.16	45.30	45.30	-6.98%	2,140
Oct 1, 2026	49.00	49.00	47.28	48.70	48.70	0.21%	127
Sep 30, 2026	50.60	50.60	47.29	48.60	48.60	-3.21%	4,673
Sep 29, 2026	41.00	52.23	41.00	50.21	50.21	15.35%	5,479
Sep 28, 2026	46.60	46.61	43.00	43.53	43.53	-6.61%	343
Sep 25, 2026	45.90	47.10	44.00	46.61	46.61	3.58%	996
Sep 24, 2026	43.00	45.44	43.00	45.00	45.00	4.77%	1,305
Sep 23, 2026	42.49	42.95	42.49	42.95	42.95	3.49%	884
Sep 22, 2026	40.50	42.00	40.50	41.50	41.50	2.34%	3,641
Sep 21, 2026	40.32	40.56	40.32	40.55	40.55	1.07%	1,038
Sep 18, 2026	43.74	43.74	40.12	40.12	40.12	-8.28%	629
Sep 17, 2026	42.14	43.90	41.06	43.74	43.74	1.72%	127
Sep 16, 2026	43.00	43.00	42.10	43.00	43.00	-0.12%	1,162
Sep 15, 2026	42.84	45.99	42.84	43.05	43.05	2.21%	8,507
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