Sonal Mercantile Limited (BOM:538943)
India · Delayed Price · Currency is INR 75.00
+2.50 (3.45%)
At close: Oct 23, 2026
Sonal Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.75 | 79.75 | 70.20 | 75.00 | 75.00 | 3.45% | 322 |
| Oct 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.23% | 3 |
| Oct 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.51% | 2 |
| Oct 19, 2026 | 82.31 | 90.85 | 79.28 | 79.28 | 79.28 | -4.02% | 12 |
| Oct 16, 2026 | 82.60 | 82.60 | 81.00 | 82.60 | 82.60 | 9.90% | 295 |
| Oct 9, 2026 | 73.60 | 78.00 | 73.60 | 75.16 | 75.16 | -2.64% | 29 |
| Oct 8, 2026 | 76.00 | 87.00 | 76.00 | 77.20 | 77.20 | -2.73% | 7 |
| Oct 7, 2026 | 82.65 | 82.65 | 79.37 | 79.37 | 79.37 | -3.97% | 16 |
| Oct 6, 2026 | 79.25 | 83.18 | 76.25 | 82.65 | 82.65 | 4.29% | 3,073 |
| Sep 28, 2026 | 83.00 | 83.00 | 79.25 | 79.25 | 79.25 | -4.52% | 5 |
| Sep 3, 2026 | 84.65 | 84.65 | 83.00 | 83.00 | 83.00 | - | 26 |
| Sep 1, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 14 |
| Aug 31, 2026 | 82.30 | 89.70 | 82.10 | 84.00 | 84.00 | -1.70% | 12,101 |
| Aug 28, 2026 | 85.51 | 85.51 | 85.40 | 85.45 | 85.45 | -4.79% | 100 |
| Aug 27, 2026 | 98.60 | 98.60 | 89.30 | 89.75 | 89.75 | -4.51% | 209 |
| Aug 26, 2026 | 90.00 | 94.99 | 90.00 | 93.99 | 93.99 | -0.49% | 31 |
| Aug 24, 2026 | 86.00 | 94.45 | 85.94 | 94.45 | 94.45 | 4.41% | 366 |
| Aug 20, 2026 | 88.42 | 90.46 | 88.42 | 90.46 | 90.46 | 1.80% | 45 |
| Aug 19, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.49% | 30 |
| Aug 18, 2026 | 91.00 | 91.00 | 89.30 | 89.30 | 89.30 | -4.99% | 38 |
| Aug 14, 2026 | 91.00 | 93.99 | 91.00 | 93.99 | 93.99 | -1.05% | 16 |
| Aug 13, 2026 | 96.95 | 97.00 | 94.99 | 94.99 | 94.99 | 2.14% | 309 |
| Aug 12, 2026 | 89.00 | 93.00 | 88.83 | 93.00 | 93.00 | -0.53% | 67 |
| Aug 11, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 4.64% | 2 |
| Aug 10, 2026 | 89.35 | 89.35 | 85.50 | 89.35 | 89.35 | 4.99% | 113 |
| Aug 6, 2026 | 85.05 | 85.10 | 85.05 | 85.10 | 85.10 | 0.75% | 10,863 |
| Aug 5, 2026 | 90.60 | 90.61 | 84.01 | 84.47 | 84.47 | -2.12% | 2,397 |
| Aug 4, 2026 | 93.92 | 93.92 | 85.05 | 86.30 | 86.30 | -3.52% | 391 |
| Aug 3, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -3.97% | 351 |
| Jul 31, 2026 | 88.78 | 98.00 | 88.78 | 93.15 | 93.15 | -0.32% | 664 |
| Jul 30, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 5.00% | 2 |
| Jul 29, 2026 | 97.90 | 97.90 | 88.60 | 89.00 | 89.00 | -4.55% | 527 |
| Jul 28, 2026 | 88.80 | 93.24 | 88.80 | 93.24 | 93.24 | 5.00% | 2 |
| Jul 27, 2026 | 84.69 | 88.80 | 80.50 | 88.80 | 88.80 | 4.85% | 44,841 |
| Jul 24, 2026 | 85.00 | 85.50 | 84.15 | 84.69 | 84.69 | -4.31% | 159 |
| Jul 23, 2026 | 92.74 | 92.74 | 88.50 | 88.50 | 88.50 | -4.56% | 163 |
| Jul 22, 2026 | 101.00 | 101.00 | 92.15 | 92.73 | 92.73 | -4.40% | 540 |
| Jul 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.19% | 10 |
| Jul 20, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 5.00% | 48 |
| Jul 17, 2026 | 92.00 | 92.80 | 92.00 | 92.21 | 92.21 | -0.82% | 294 |
| Jul 16, 2026 | 89.00 | 92.99 | 88.61 | 92.97 | 92.97 | -0.32% | 905 |
| Jul 15, 2026 | 93.10 | 93.50 | 93.10 | 93.27 | 93.27 | -0.26% | 199 |
| Jul 14, 2026 | 98.38 | 98.38 | 93.47 | 93.51 | 93.51 | -4.95% | 72 |
| Jul 13, 2026 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 4.99% | 1 |
| Jul 9, 2026 | 98.50 | 98.50 | 93.69 | 93.70 | 93.70 | -4.99% | 143 |
| Jul 8, 2026 | 98.60 | 98.62 | 98.60 | 98.62 | 98.62 | 4.99% | 150 |
| Jul 2, 2026 | 93.93 | 93.93 | 92.00 | 93.93 | 93.93 | - | 202 |
| Jul 1, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 3.79% | 8 |
| Jun 25, 2026 | 93.06 | 93.06 | 90.46 | 90.50 | 90.50 | -4.94% | 9 |
| Jun 22, 2026 | 95.01 | 95.20 | 95.01 | 95.20 | 95.20 | 0.21% | 104 |