Skip to main content
logo
Sofcom Systems Limited (BOM:538923)
India flag India · Delayed Price · Currency is INR
24.27
-0.85 (-3.38%)
At close: May 11, 2026

Sofcom Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202624.7824.7824.0024.6724.671.65%43,075
May 11, 202625.8525.8524.0024.2724.27-3.38%116,518
May 8, 202626.0026.0024.1625.1225.120.48%332,081
May 7, 202623.7625.7023.7525.0025.005.26%567,399
May 6, 202624.4524.4523.0523.7523.750.51%73,393
May 5, 202624.0024.0023.0023.6323.63-0.92%52,622
May 4, 202624.3224.8023.1223.8523.85-3.25%75,853
Apr 30, 202626.6026.8723.0524.6524.65-8.53%175,071
Apr 29, 202626.5027.2225.2526.9526.952.12%302,971
Apr 28, 202628.0028.0026.0026.3926.39-5.38%185,225
Apr 27, 202626.0128.2826.0127.8927.893.72%396,628
Apr 24, 202629.5029.9926.5026.8926.89-8.44%96,642
Apr 23, 202629.5230.6928.7329.3729.37-2.00%71,574
Apr 22, 202629.5031.9029.5029.9729.97-1.80%77,184
Apr 21, 202630.9031.8529.1130.5230.52-0.03%72,124
Apr 20, 202627.9731.8927.0030.5330.5311.95%213,367
Apr 17, 202626.0028.0025.0027.2727.271.94%164,663
Apr 16, 202629.0729.0826.4626.7526.75-5.51%134,368
Apr 15, 202629.9029.9027.8128.3128.31-0.53%111,637
Apr 13, 202627.5028.5126.2228.4628.460.42%711,978
Apr 10, 202628.8429.5026.5028.3428.344.96%692,069
Apr 9, 202625.5527.3025.0627.0027.007.91%111,181
Apr 8, 202624.9526.0124.9525.0225.020.36%78,132
Apr 7, 202625.2025.2023.5124.9324.932.26%122,596
Apr 6, 202623.2824.7522.6024.3824.384.41%92,936
Apr 2, 202621.2623.3820.5023.3523.359.83%620,292
Apr 1, 202620.7422.7819.1721.2621.262.51%115,081
Mar 30, 202621.7121.9020.1020.7420.74-4.73%123,338
Mar 27, 202624.2324.8021.7021.7721.77-9.71%172,255
Mar 25, 202625.5025.5022.7724.1124.11-3.91%68,001
Mar 24, 202624.5025.8523.5025.0925.093.34%79,849
Mar 23, 202624.9925.9023.5024.2824.28-2.29%78,240
Mar 20, 202627.4027.4023.9024.8524.85-6.23%352,104
Mar 19, 202626.4227.1125.3026.5026.500.30%80,175
Mar 18, 202627.3027.9625.0026.4226.42-1.64%89,367
Mar 17, 202625.0027.5023.5126.8626.865.62%150,743
Mar 16, 202624.8326.1924.2225.4325.432.13%30,007
Mar 13, 202622.6025.8022.0024.9024.905.06%44,441
Mar 12, 202624.5024.5923.0123.7023.70-3.62%16,679
Mar 11, 202624.0024.7522.3124.5924.593.15%30,656
Mar 10, 202626.7526.7523.3923.8423.84-8.24%238,679
Mar 9, 202624.5726.4924.2025.9825.985.44%94,193
Mar 6, 202623.4024.8422.7024.6424.649.07%152,330
Mar 5, 202623.5024.0020.4022.5922.59-0.31%319,799
Mar 4, 202623.8823.8822.4222.6622.66-1.31%43,252
Mar 2, 202623.8023.8022.5022.9622.96-2.67%45,789
Feb 27, 202622.8024.1021.5023.5923.594.89%101,781
Feb 26, 202627.7027.7022.0522.4922.49-18.28%539,771
Feb 25, 202630.9930.9926.5627.5227.52-7.09%98,797
Feb 24, 202631.7031.7528.5029.6229.62-7.18%65,599