Sonal Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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