Sonal Adhesives Limited (BOM:526901)
India · Delayed Price · Currency is INR 48.70
+0.10 (0.21%)
At close: Oct 1, 2026
Sonal Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |