Sonal Mercantile Limited (BOM:538943)
India · Delayed Price · Currency is INR 104.85
-0.30 (-0.29%)
At close: Jan 21, 2026
Sonal Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 103.60 | 104.85 | 103.60 | 104.85 | 104.85 | -0.29% | 26 |
| Jan 20, 2026 | 104.10 | 109.00 | 103.60 | 105.15 | 105.15 | -3.53% | 25 |
| Jan 19, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | -0.27% | 400 |
| Jan 16, 2026 | 109.30 | 109.30 | 101.25 | 109.30 | 109.30 | 5.00% | 44,463 |
| Jan 14, 2026 | 101.00 | 108.95 | 101.00 | 104.10 | 104.10 | 0.24% | 31 |
| Jan 13, 2026 | 101.45 | 110.00 | 101.45 | 103.85 | 103.85 | -2.63% | 150 |
| Jan 12, 2026 | 105.55 | 110.90 | 105.55 | 106.65 | 106.65 | -3.92% | 120 |
| Jan 9, 2026 | 111.00 | 111.05 | 111.00 | 111.00 | 111.00 | - | 355 |
| Jan 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | 200 |
| Jan 7, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.13% | 254 |
| Jan 6, 2026 | 115.20 | 115.20 | 114.00 | 114.15 | 114.15 | -4.08% | 66 |
| Jan 5, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.17% | 63 |
| Jan 2, 2026 | 118.00 | 120.00 | 113.00 | 119.20 | 119.20 | 1.75% | 586 |
| Jan 1, 2026 | 117.85 | 118.65 | 111.05 | 117.15 | 117.15 | 3.67% | 715 |
| Dec 31, 2025 | 117.00 | 121.00 | 112.30 | 113.00 | 113.00 | -4.24% | 567 |
| Dec 30, 2025 | 117.31 | 118.00 | 117.31 | 118.00 | 118.00 | -4.44% | 518 |
| Dec 29, 2025 | 125.56 | 125.56 | 113.70 | 123.48 | 123.48 | 3.25% | 828 |
| Dec 26, 2025 | 108.25 | 119.59 | 108.21 | 119.59 | 119.59 | 5.00% | 1,947 |
| Dec 24, 2025 | 118.69 | 119.89 | 113.90 | 113.90 | 113.90 | -5.00% | 223 |
| Dec 23, 2025 | 117.00 | 124.00 | 115.10 | 119.89 | 119.89 | -5.47% | 2,501 |
| Dec 22, 2025 | 128.65 | 136.90 | 126.00 | 126.83 | 126.83 | -8.49% | 1,732 |
| Dec 19, 2025 | 153.33 | 153.33 | 130.00 | 138.59 | 138.59 | 8.46% | 17,247 |
| Dec 18, 2025 | 106.48 | 127.78 | 106.48 | 127.78 | 127.78 | 19.99% | 13,019 |
| Dec 17, 2025 | 101.60 | 107.90 | 100.01 | 106.49 | 106.49 | 2.03% | 21,102 |
| Dec 16, 2025 | 102.85 | 112.71 | 100.80 | 104.37 | 104.37 | 4.67% | 225 |
| Dec 15, 2025 | 105.75 | 105.75 | 98.50 | 99.71 | 99.71 | -5.71% | 1,244 |
| Dec 11, 2025 | 105.00 | 110.30 | 103.05 | 105.75 | 105.75 | 3.80% | 320 |
| Dec 10, 2025 | 104.50 | 114.85 | 100.65 | 101.88 | 101.88 | 4.92% | 1,337 |
| Dec 9, 2025 | 106.00 | 106.00 | 96.00 | 97.10 | 97.10 | -4.85% | 452 |
| Dec 8, 2025 | 106.10 | 108.90 | 101.50 | 102.05 | 102.05 | -3.73% | 93 |
| Dec 5, 2025 | 99.38 | 106.90 | 98.50 | 106.00 | 106.00 | 7.19% | 22,075 |
| Dec 4, 2025 | 104.50 | 107.90 | 98.05 | 98.89 | 98.89 | -0.17% | 77 |
| Dec 3, 2025 | 101.00 | 101.70 | 98.00 | 99.06 | 99.06 | -7.16% | 1,505 |
| Dec 2, 2025 | 97.65 | 114.90 | 97.65 | 106.70 | 106.70 | 6.73% | 40,246 |
| Dec 1, 2025 | 98.54 | 101.95 | 98.54 | 99.97 | 99.97 | 1.44% | 182 |
| Nov 28, 2025 | 99.00 | 102.90 | 98.45 | 98.55 | 98.55 | -4.93% | 116 |
| Nov 27, 2025 | 97.10 | 109.95 | 96.00 | 103.66 | 103.66 | 7.32% | 3,951 |
| Nov 26, 2025 | 102.00 | 108.50 | 95.01 | 96.59 | 96.59 | -3.59% | 3,343 |
| Nov 25, 2025 | 111.97 | 127.00 | 96.00 | 100.19 | 100.19 | -6.96% | 7,313 |
| Nov 24, 2025 | 91.50 | 110.00 | 88.62 | 107.69 | 107.69 | 17.44% | 9,923 |
| Nov 21, 2025 | 92.16 | 94.00 | 84.00 | 91.70 | 91.70 | -2.07% | 78,912 |
| Nov 20, 2025 | 94.00 | 94.00 | 91.50 | 93.64 | 93.64 | -0.88% | 1,014 |
| Nov 19, 2025 | 98.00 | 99.98 | 93.11 | 94.47 | 94.47 | -1.19% | 98 |
| Nov 18, 2025 | 95.00 | 103.00 | 88.50 | 95.61 | 95.61 | 5.97% | 89,779 |
| Nov 17, 2025 | 82.91 | 91.99 | 82.91 | 90.22 | 90.22 | 11.92% | 1,907 |
| Nov 14, 2025 | 94.00 | 96.99 | 78.00 | 80.61 | 80.61 | -14.58% | 97,882 |
| Nov 13, 2025 | 94.36 | 95.00 | 94.32 | 94.37 | 94.37 | -2.16% | 868 |
| Nov 12, 2025 | 98.95 | 98.95 | 94.02 | 96.45 | 96.45 | 2.36% | 54 |
| Nov 11, 2025 | 96.00 | 98.95 | 93.00 | 94.23 | 94.23 | -3.85% | 144 |
| Nov 10, 2025 | 98.99 | 98.99 | 96.00 | 98.00 | 98.00 | 5.95% | 124 |