Skip to main content
logo
Sofcom Systems Limited (BOM:538923)
India flag India · Delayed Price · Currency is INR
17.84
-0.70 (-3.78%)
At close: Oct 27, 2026

Sofcom Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202618.0018.8517.6217.8417.84-3.78%108,946
Oct 26, 202618.0019.0517.2718.5418.542.04%176,720
Oct 23, 202618.3818.5017.2718.1718.17-155,409
Oct 22, 202619.0019.9018.1518.1718.17-4.87%83,016
Oct 21, 202620.3520.3519.0919.1019.10-4.93%41,461
Oct 19, 202620.3020.5018.9920.0920.090.55%66,335
Oct 16, 202620.4520.4519.4319.9819.98-2.30%95,386
Oct 15, 202620.6020.6019.2420.4520.450.99%56,100
Oct 14, 202619.7020.3919.2120.2520.254.44%53,303
Oct 13, 202619.5321.3019.0119.3919.39-6.87%222,809
Oct 12, 202620.9421.2919.9120.8220.821.12%70,521
Oct 9, 202620.8921.0019.6220.5920.591.88%179,120
Oct 8, 202621.1821.3019.4520.2120.21-0.20%627,088
Oct 7, 202621.3821.4919.7020.2520.25-0.15%293,635
Oct 6, 202620.9020.9019.1520.2820.283.26%131,029
Oct 5, 202619.0021.5018.6319.6419.644.03%288,037
Oct 1, 202618.8319.0517.5018.8818.883.91%120,759
Sep 30, 202617.7918.2017.0018.1718.174.43%42,876
Sep 29, 202616.9017.5516.0517.4017.404.07%112,367
Sep 28, 202616.3316.9015.7516.7216.723.47%60,632
Sep 25, 202616.1816.8915.3816.1616.16-0.12%91,504
Sep 24, 202616.5316.5315.3516.1816.180.19%83,444
Sep 23, 202617.0017.0016.1516.1516.15-5.00%47,011
Sep 22, 202617.4217.8116.5617.0017.00-2.41%67,896
Sep 21, 202617.5417.5416.1217.4217.422.71%274,981
Sep 18, 202616.7817.1016.1916.9616.960.53%117,885
Sep 17, 202617.4417.4416.0616.8716.87-0.12%80,500
Sep 16, 202617.6818.1016.6516.8916.89-2.60%22,476
Sep 15, 202618.0018.7017.0517.3417.34-2.97%41,998
Sep 11, 202618.6318.6317.2117.8717.87-0.67%102,926
Sep 10, 202618.3918.5917.3617.9917.990.22%44,239
Sep 9, 202618.8718.8717.7117.9517.95-1.64%47,788
Sep 8, 202618.3418.9517.6418.2518.25-0.49%9,797
Sep 7, 202618.4019.1917.8118.3418.34-0.60%107,528
Sep 4, 202618.3918.7716.9918.4518.453.19%83,868
Sep 3, 202618.3318.3317.1117.8817.88-0.28%13,960
Sep 2, 202617.9918.4417.2217.9317.930.17%74,613
Sep 1, 202617.5218.3916.7117.9017.902.17%103,123
Aug 31, 202617.3518.1016.7017.5217.520.98%56,020
Aug 28, 202617.4517.4516.4217.3517.353.71%14,532
Aug 27, 202616.5017.0215.4016.7316.733.21%128,247
Aug 26, 202617.5017.5016.1516.2116.21-4.65%38,292
Aug 25, 202616.9517.7016.4717.0017.00-1.90%161,909
Aug 24, 202617.7518.6317.1117.3317.33-2.37%25,018
Aug 21, 202617.9918.0017.2117.7517.75-1.33%80,089
Aug 20, 202618.7018.7017.7117.9917.99-0.88%109,487
Aug 19, 202618.8918.8917.7618.1518.15-1.31%58,982
Aug 18, 202618.0018.6317.6418.3918.391.60%11,924
Aug 17, 202618.0918.9017.4518.1018.100.06%167,956
Aug 14, 202618.0018.8417.8018.0918.09-2.95%21,454