Soni Medicare Limited (BOM:539378)
India · Delayed Price · Currency is INR 63.79
+3.03 (4.99%)
At close: Aug 4, 2026
Soni Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 4.99% | 1,240 |
| Aug 3, 2026 | 59.85 | 60.76 | 59.85 | 60.76 | 60.76 | 4.99% | 176 |
| Jul 31, 2026 | 55.39 | 57.87 | 55.39 | 57.87 | 57.87 | 4.99% | 372 |
| Jul 30, 2026 | 52.00 | 55.12 | 50.50 | 55.12 | 55.12 | 4.99% | 209 |
| Jul 29, 2026 | 52.50 | 52.50 | 48.25 | 52.50 | 52.50 | 4.29% | 962 |
| Jul 28, 2026 | 46.50 | 50.38 | 46.50 | 50.34 | 50.34 | 4.90% | 143 |
| Jul 27, 2026 | 49.00 | 49.00 | 47.95 | 47.99 | 47.99 | -4.86% | 26 |
| Jul 24, 2026 | 47.00 | 50.72 | 46.02 | 50.44 | 50.44 | 4.41% | 158 |
| Jul 23, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -4.98% | 645 |
| Jul 22, 2026 | 48.50 | 51.50 | 47.02 | 50.84 | 50.84 | 2.73% | 1,310 |
| Jul 21, 2026 | 51.81 | 54.13 | 49.00 | 49.49 | 49.49 | -4.01% | 758 |
| Jul 20, 2026 | 51.55 | 55.99 | 51.55 | 51.56 | 51.56 | -4.98% | 351 |
| Jul 17, 2026 | 56.50 | 57.00 | 54.25 | 54.26 | 54.26 | -4.81% | 106 |
| Jul 16, 2026 | 56.95 | 60.99 | 56.91 | 57.00 | 57.00 | -4.84% | 1,644 |
| Jul 15, 2026 | 59.90 | 60.99 | 59.90 | 59.90 | 59.90 | -5.00% | 1,656 |
| Jul 14, 2026 | 63.05 | 65.00 | 63.05 | 63.05 | 63.05 | -4.99% | 257 |
| Jul 13, 2026 | 67.01 | 67.01 | 66.36 | 66.36 | 66.36 | -5.00% | 1,264 |
| Jul 10, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.50% | 1 |
| Jun 30, 2026 | 69.94 | 70.20 | 69.94 | 70.20 | 70.20 | -0.13% | 111 |
| Jun 29, 2026 | 70.00 | 70.29 | 70.00 | 70.29 | 70.29 | -1.00% | 151 |
| Jun 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.25% | 200 |
| Jun 17, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.96% | 50 |
| Jun 16, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | 50 |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 5 |
| May 12, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.40% | 4 |
| May 11, 2026 | 66.71 | 73.70 | 66.71 | 72.71 | 72.71 | 3.55% | 1,110 |
| Mar 17, 2026 | 63.79 | 70.22 | 63.79 | 70.22 | 70.22 | 4.59% | 120 |
| Mar 16, 2026 | 65.23 | 67.14 | 65.23 | 67.14 | 67.14 | 4.99% | 250 |
| Mar 13, 2026 | 60.83 | 64.52 | 60.83 | 63.95 | 63.95 | 4.07% | 599 |
| Mar 12, 2026 | 61.45 | 61.45 | 60.00 | 61.45 | 61.45 | 4.99% | 398 |
| Mar 11, 2026 | 55.70 | 58.53 | 55.70 | 58.53 | 58.53 | 4.99% | 779 |
| 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 |