Sonalis Consumer Products Limited (BOM:543924)
India · Delayed Price · Currency is INR 41.22
-1.25 (-2.94%)
At close: Aug 21, 2026
Sonalis Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 43.00 | 43.00 | 41.22 | 41.22 | 41.22 | -2.94% | 6,000 |
| Aug 19, 2026 | 40.51 | 42.48 | 40.51 | 42.47 | 42.47 | 4.86% | 8,000 |
| Aug 18, 2026 | 41.16 | 41.16 | 39.05 | 40.50 | 40.50 | -1.22% | 10,000 |
| Aug 17, 2026 | 43.99 | 43.99 | 41.00 | 41.00 | 41.00 | -6.52% | 4,000 |
| Aug 14, 2026 | 44.00 | 44.00 | 43.00 | 43.86 | 43.86 | -1.50% | 8,000 |
| Aug 12, 2026 | 43.80 | 45.01 | 43.80 | 44.53 | 44.53 | -3.22% | 8,000 |
| Aug 11, 2026 | 45.01 | 46.01 | 45.01 | 46.01 | 46.01 | -6.10% | 6,000 |
| Aug 5, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 49.00 | 1.72% | 8,000 |
| Aug 4, 2026 | 48.51 | 48.51 | 48.17 | 48.17 | 48.17 | -4.99% | 6,000 |
| Jul 31, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 4.51% | 2,000 |
| Jul 30, 2026 | 52.36 | 52.36 | 48.51 | 48.51 | 48.51 | -2.73% | 8,000 |
| Jul 29, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 4.99% | 4,000 |
| Jul 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 8,000 |
| Jul 27, 2026 | 51.03 | 51.03 | 50.00 | 50.00 | 50.00 | -2.02% | 4,000 |
| Jul 24, 2026 | 50.95 | 51.03 | 50.95 | 51.03 | 51.03 | 5.00% | 20,000 |
| Jul 23, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 9.98% | 14,000 |
| Jul 22, 2026 | 43.50 | 44.19 | 42.98 | 44.19 | 44.19 | 9.79% | 16,000 |
| Jul 20, 2026 | 41.82 | 41.82 | 39.00 | 40.25 | 40.25 | 5.87% | 26,000 |
| Jul 17, 2026 | 39.79 | 39.79 | 38.02 | 38.02 | 38.02 | 0.56% | 12,000 |
| Jul 16, 2026 | 38.00 | 38.00 | 37.81 | 37.81 | 37.81 | -3.03% | 10,000 |
| Jul 15, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.04% | 2,000 |
| Jul 14, 2026 | 39.00 | 39.00 | 38.00 | 38.59 | 38.59 | 0.21% | 12,000 |
| Jul 13, 2026 | 39.30 | 39.89 | 38.01 | 38.51 | 38.51 | -2.01% | 26,000 |
| Jul 10, 2026 | 38.61 | 39.94 | 38.60 | 39.30 | 39.30 | 2.00% | 16,000 |
| Jul 9, 2026 | 39.00 | 41.80 | 37.99 | 38.53 | 38.53 | -1.21% | 44,000 |
| Jul 8, 2026 | 39.00 | 39.39 | 39.00 | 39.00 | 39.00 | -2.18% | 22,000 |
| Jul 7, 2026 | 42.99 | 42.99 | 39.40 | 39.87 | 39.87 | -4.34% | 8,000 |
| Jul 6, 2026 | 42.99 | 42.99 | 41.67 | 41.68 | 41.68 | -0.76% | 10,000 |
| Jul 3, 2026 | 40.01 | 42.50 | 40.01 | 42.00 | 42.00 | -2.33% | 12,000 |
| Jul 2, 2026 | 43.01 | 43.01 | 43.00 | 43.00 | 43.00 | -3.24% | 6,000 |
| Jul 1, 2026 | 44.21 | 45.74 | 44.12 | 44.44 | 44.44 | 0.73% | 12,000 |
| Jun 30, 2026 | 44.43 | 44.43 | 44.00 | 44.12 | 44.12 | -4.09% | 16,000 |
| Jun 29, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 4,000 |
| Jun 24, 2026 | 43.01 | 47.00 | 43.00 | 47.00 | 47.00 | -1.07% | 22,000 |
| Jun 23, 2026 | 48.01 | 48.01 | 47.51 | 47.51 | 47.51 | -3.36% | 10,000 |
| Jun 22, 2026 | 48.11 | 49.16 | 48.00 | 49.16 | 49.16 | -4.54% | 8,000 |
| Jun 18, 2026 | 51.73 | 51.97 | 51.50 | 51.50 | 51.50 | 0.98% | 10,000 |
| Jun 17, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.31% | 4,000 |
| Jun 16, 2026 | 51.96 | 52.42 | 50.08 | 50.34 | 50.34 | -1.27% | 24,000 |
| Jun 15, 2026 | 50.00 | 50.99 | 50.00 | 50.99 | 50.99 | 1.98% | 4,000 |
| Jun 12, 2026 | 50.03 | 50.03 | 50.00 | 50.00 | 50.00 | -5.64% | 12,000 |
| Jun 11, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.13% | 2,000 |
| Jun 9, 2026 | 51.15 | 52.40 | 50.90 | 52.40 | 52.40 | 0.96% | 18,000 |
| Jun 8, 2026 | 52.00 | 55.99 | 50.02 | 51.90 | 51.90 | -3.89% | 16,000 |
| Jun 5, 2026 | 53.94 | 54.50 | 53.94 | 54.00 | 54.00 | - | 10,000 |
| Jun 4, 2026 | 54.00 | 54.00 | 49.01 | 54.00 | 54.00 | - | 10,000 |
| Jun 3, 2026 | 55.00 | 55.01 | 54.00 | 54.00 | 54.00 | -10.00% | 36,000 |
| Jun 2, 2026 | 59.99 | 60.00 | 59.99 | 60.00 | 60.00 | -0.03% | 8,000 |
| Jun 1, 2026 | 64.98 | 64.98 | 60.01 | 60.02 | 60.02 | -7.68% | 14,000 |
| May 29, 2026 | 63.60 | 65.01 | 61.55 | 65.01 | 65.01 | 19.99% | 76,000 |