Sofcom Systems Limited (BOM:538923)
India · Delayed Price · Currency is INR 79.78
+7.29 (10.06%)
At close: Jul 31, 2025
Sofcom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.10 | 87.10 | 78.40 | 80.79 | 80.79 | 1.27% | 42,967 |
| Jul 31, 2025 | 72.00 | 82.60 | 71.00 | 79.78 | 79.78 | 10.06% | 28,484 |
| Jul 30, 2025 | 73.90 | 73.90 | 72.00 | 72.49 | 72.49 | -0.60% | 338 |
| Jul 29, 2025 | 76.99 | 76.99 | 71.20 | 72.93 | 72.93 | -4.04% | 375 |
| Jul 28, 2025 | 76.89 | 76.89 | 75.00 | 76.00 | 76.00 | -0.41% | 858 |
| Jul 25, 2025 | 72.40 | 78.00 | 72.40 | 76.31 | 76.31 | -1.24% | 463 |
| Jul 24, 2025 | 78.39 | 78.39 | 74.30 | 77.27 | 77.27 | 1.95% | 6,866 |
| Jul 23, 2025 | 80.00 | 80.00 | 71.90 | 75.79 | 75.79 | -3.50% | 27,393 |
| Jul 22, 2025 | 81.00 | 82.80 | 75.45 | 78.54 | 78.54 | -1.57% | 5,606 |
| Jul 21, 2025 | 83.39 | 83.39 | 78.40 | 79.79 | 79.79 | -0.66% | 18,259 |
| Jul 18, 2025 | 83.00 | 83.00 | 80.00 | 80.32 | 80.32 | -1.29% | 4,175 |
| Jul 17, 2025 | 80.10 | 83.99 | 79.20 | 81.37 | 81.37 | 0.11% | 5,362 |
| Jul 16, 2025 | 82.00 | 83.55 | 79.76 | 81.28 | 81.28 | 0.12% | 19,193 |
| Jul 15, 2025 | 84.00 | 84.00 | 80.00 | 81.18 | 81.18 | -1.34% | 4,821 |
| Jul 14, 2025 | 80.30 | 83.90 | 80.00 | 82.28 | 82.28 | -0.29% | 9,829 |
| Jul 11, 2025 | 82.00 | 84.97 | 79.59 | 82.52 | 82.52 | 2.55% | 10,912 |
| Jul 10, 2025 | 83.49 | 84.99 | 79.00 | 80.47 | 80.47 | -1.71% | 16,967 |
| Jul 9, 2025 | 86.00 | 86.00 | 80.60 | 81.87 | 81.87 | -3.39% | 5,272 |
| Jul 8, 2025 | 84.00 | 87.65 | 83.00 | 84.74 | 84.74 | -0.13% | 9,904 |
| Jul 7, 2025 | 84.50 | 85.90 | 78.50 | 84.85 | 84.85 | 1.93% | 28,552 |
| Jul 4, 2025 | 83.80 | 85.00 | 79.50 | 83.24 | 83.24 | 1.66% | 12,082 |
| Jul 3, 2025 | 85.00 | 85.40 | 80.43 | 81.88 | 81.88 | -2.13% | 9,962 |
| Jul 2, 2025 | 83.20 | 84.47 | 81.00 | 83.66 | 83.66 | 1.12% | 6,406 |
| Jul 1, 2025 | 86.25 | 86.71 | 80.95 | 82.73 | 82.73 | -2.56% | 18,306 |
| Jun 30, 2025 | 87.61 | 93.70 | 83.26 | 84.90 | 84.90 | -3.58% | 46,352 |
| Jun 27, 2025 | 91.00 | 91.00 | 86.35 | 88.05 | 88.05 | -1.78% | 7,955 |
| Jun 26, 2025 | 85.95 | 91.00 | 82.45 | 89.65 | 89.65 | 3.06% | 31,358 |
| Jun 25, 2025 | 86.70 | 91.49 | 83.55 | 86.99 | 86.99 | -1.44% | 46,128 |
| Jun 24, 2025 | 87.39 | 94.99 | 83.10 | 88.26 | 88.26 | 1.12% | 70,307 |
| Jun 23, 2025 | 88.00 | 88.50 | 83.00 | 87.28 | 87.28 | 2.08% | 40,749 |
| Jun 20, 2025 | 87.00 | 87.50 | 81.50 | 85.50 | 85.50 | 1.92% | 7,259 |
| Jun 19, 2025 | 82.90 | 85.15 | 77.50 | 83.89 | 83.89 | 2.89% | 9,404 |
| Jun 18, 2025 | 86.30 | 86.30 | 81.10 | 81.53 | 81.53 | -3.31% | 2,116 |
| Jun 17, 2025 | 83.99 | 85.45 | 80.56 | 84.32 | 84.32 | -0.57% | 7,020 |
| Jun 16, 2025 | 87.00 | 87.00 | 84.80 | 84.80 | 84.80 | 0.41% | 252 |
| Jun 13, 2025 | 84.00 | 87.50 | 84.00 | 84.45 | 84.45 | 0.54% | 102 |
| Jun 12, 2025 | 86.00 | 86.00 | 83.50 | 84.00 | 84.00 | 2.44% | 815 |
| Jun 11, 2025 | 86.00 | 86.00 | 79.25 | 82.00 | 82.00 | -1.70% | 1,985 |
| Jun 10, 2025 | 78.00 | 85.89 | 78.00 | 83.42 | 83.42 | 1.73% | 9,332 |
| Jun 9, 2025 | 88.00 | 88.00 | 80.71 | 82.00 | 82.00 | -3.47% | 5,076 |
| Jun 5, 2025 | 84.90 | 84.95 | 84.90 | 84.95 | 84.95 | -0.06% | 400 |
| Jun 3, 2025 | 84.55 | 85.00 | 84.55 | 85.00 | 85.00 | -4.49% | 2,900 |
| May 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | 1 |
| May 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.31% | 1 |
| May 28, 2025 | 79.80 | 84.00 | 79.50 | 83.08 | 83.08 | 3.81% | 3,001 |
| May 27, 2025 | 75.56 | 83.00 | 75.56 | 80.03 | 80.03 | 0.63% | 7,200 |
| May 26, 2025 | 79.30 | 83.00 | 79.30 | 79.53 | 79.53 | -4.67% | 3,370 |
| May 23, 2025 | 82.95 | 85.80 | 81.90 | 83.43 | 83.43 | -3.20% | 8,000 |
| May 21, 2025 | 87.47 | 87.47 | 79.20 | 86.19 | 86.19 | 3.46% | 3,709 |
| May 20, 2025 | 80.03 | 86.13 | 77.98 | 83.31 | 83.31 | 1.50% | 5,203 |