Soni Medicare Limited (BOM:539378)
India · Delayed Price · Currency is INR 55.75
+2.61 (4.91%)
At close: Mar 10, 2026
Soni Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 55.79 | 55.79 | 55.75 | 55.75 | 55.75 | 4.91% | 101 |
| Mar 9, 2026 | 53.14 | 53.14 | 48.50 | 53.14 | 53.14 | 5.00% | 658 |
| Mar 6, 2026 | 46.00 | 50.61 | 46.00 | 50.61 | 50.61 | 5.00% | 149 |
| Mar 5, 2026 | 43.82 | 48.42 | 43.82 | 48.20 | 48.20 | 4.51% | 1,675 |
| Mar 4, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -4.99% | 20 |
| Mar 2, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -4.99% | 358 |
| Feb 27, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -4.98% | 679 |
| Feb 26, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -5.00% | 209 |
| Feb 25, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -4.99% | 907 |
| Feb 24, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -4.99% | 28 |
| Feb 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -4.99% | 178 |
| Feb 20, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -5.00% | 2 |
| Feb 19, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -4.99% | 13 |
| Feb 18, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -4.99% | 5 |
| Feb 17, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -5.00% | 1 |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.30% | 750 |
| Feb 13, 2026 | 87.25 | 87.25 | 82.07 | 82.07 | 82.07 | -4.99% | 579 |
| Feb 12, 2026 | 86.38 | 90.47 | 86.38 | 86.38 | 86.38 | -4.99% | 118 |
| Feb 10, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -4.99% | 39 |
| Feb 6, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1 |
| Jan 29, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -4.97% | 50 |
| Nov 27, 2025 | 107.90 | 107.90 | 100.70 | 100.70 | 100.70 | -5.00% | 200 |
| Nov 26, 2025 | 103.00 | 106.00 | 97.90 | 106.00 | 106.00 | 2.91% | 346 |
| Nov 25, 2025 | 95.00 | 103.00 | 95.00 | 103.00 | 103.00 | 3.00% | 207 |
| Nov 24, 2025 | 99.40 | 108.00 | 99.40 | 100.00 | 100.00 | -4.35% | 137 |
| Nov 21, 2025 | 98.00 | 104.80 | 98.00 | 104.55 | 104.55 | 4.65% | 259 |
| Nov 20, 2025 | 104.40 | 104.40 | 99.90 | 99.90 | 99.90 | 0.45% | 633 |
| Nov 19, 2025 | 93.40 | 103.00 | 93.40 | 99.45 | 99.45 | 1.17% | 314 |
| Nov 18, 2025 | 102.00 | 102.00 | 96.45 | 98.30 | 98.30 | -3.15% | 1,921 |
| Nov 17, 2025 | 105.95 | 106.05 | 101.50 | 101.50 | 101.50 | 0.50% | 931 |
| Nov 14, 2025 | 96.50 | 101.30 | 96.50 | 101.00 | 101.00 | 4.66% | 1,411 |
| Nov 13, 2025 | 100.00 | 100.00 | 95.90 | 96.50 | 96.50 | -3.55% | 1,074 |
| Nov 12, 2025 | 109.70 | 109.70 | 100.00 | 100.05 | 100.05 | -4.26% | 169 |
| Nov 11, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 436 |
| Nov 10, 2025 | 101.50 | 104.50 | 95.00 | 104.50 | 104.50 | 4.97% | 431 |
| Nov 7, 2025 | 99.55 | 102.00 | 99.55 | 99.55 | 99.55 | 0.96% | 651 |
| Nov 6, 2025 | 107.00 | 107.00 | 97.65 | 98.60 | 98.60 | -4.04% | 214 |
| Nov 4, 2025 | 108.10 | 108.10 | 102.75 | 102.75 | 102.75 | -4.95% | 220 |
| Nov 3, 2025 | 108.50 | 108.90 | 108.10 | 108.10 | 108.10 | -0.83% | 556 |
| Oct 31, 2025 | 104.55 | 110.30 | 104.55 | 109.00 | 109.00 | 3.76% | 231 |
| Oct 30, 2025 | 113.00 | 114.15 | 105.05 | 105.05 | 105.05 | -3.84% | 1,276 |
| Oct 29, 2025 | 106.00 | 109.25 | 99.00 | 109.25 | 109.25 | 5.00% | 1,846 |
| Oct 28, 2025 | 105.90 | 105.90 | 101.00 | 104.05 | 104.05 | 1.61% | 723 |
| Oct 27, 2025 | 98.20 | 105.00 | 95.70 | 102.40 | 102.40 | 1.69% | 1,535 |
| Oct 24, 2025 | 105.50 | 108.65 | 100.70 | 100.70 | 100.70 | -5.00% | 430 |
| Oct 23, 2025 | 108.15 | 108.15 | 100.45 | 106.00 | 106.00 | 0.28% | 517 |
| Oct 21, 2025 | 107.00 | 107.00 | 105.00 | 105.70 | 105.70 | 1.83% | 44 |
| Oct 20, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.19% | 2 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2.97% | 108 |
| Oct 14, 2025 | 105.15 | 105.15 | 101.00 | 101.00 | 101.00 | -3.86% | 93 |