Sonalis Consumer Products Limited (BOM:543924)
India · Delayed Price · Currency is INR 33.50
-0.67 (-1.96%)
At close: Oct 22, 2026
Sonalis Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.96% | 2,000 |
| Oct 21, 2026 | 38.97 | 38.97 | 32.06 | 34.17 | 34.17 | -2.32% | 18,000 |
| Oct 16, 2026 | 34.00 | 34.98 | 32.01 | 34.98 | 34.98 | -0.03% | 10,000 |
| Oct 14, 2026 | 32.67 | 35.26 | 32.67 | 34.99 | 34.99 | 6.03% | 6,000 |
| Oct 13, 2026 | 32.98 | 33.00 | 32.98 | 33.00 | 33.00 | 0.03% | 6,000 |
| Oct 12, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 3.09% | 4,000 |
| Oct 9, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 4.75% | 4,000 |
| Oct 8, 2026 | 32.00 | 32.00 | 30.55 | 30.55 | 30.55 | -4.53% | 10,000 |
| Oct 7, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.66% | 28,000 |
| Oct 6, 2026 | 37.64 | 37.64 | 33.36 | 33.92 | 33.92 | -8.25% | 154,000 |
| Oct 5, 2026 | 40.94 | 40.94 | 35.10 | 36.97 | 36.97 | -0.86% | 26,000 |
| Oct 1, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.47% | 2,000 |
| Sep 30, 2026 | 37.01 | 37.01 | 36.75 | 36.75 | 36.75 | -1.63% | 8,000 |
| Sep 29, 2026 | 36.70 | 37.48 | 36.70 | 37.36 | 37.36 | 2.30% | 14,000 |
| Sep 28, 2026 | 36.01 | 37.21 | 36.01 | 36.52 | 36.52 | -4.17% | 62,000 |
| Sep 25, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -7.68% | 2,000 |
| Sep 23, 2026 | 39.09 | 42.89 | 39.09 | 41.28 | 41.28 | -4.00% | 12,000 |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 4,000 |
| Sep 21, 2026 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 6.70% | 8,000 |
| Sep 18, 2026 | 36.12 | 37.49 | 36.12 | 37.49 | 37.49 | - | 8,000 |
| Sep 17, 2026 | 35.60 | 37.49 | 35.60 | 37.49 | 37.49 | 1.88% | 4,000 |
| Sep 16, 2026 | 36.80 | 37.99 | 36.60 | 36.80 | 36.80 | - | 16,000 |
| Sep 15, 2026 | 37.29 | 39.61 | 36.40 | 36.80 | 36.80 | 2.19% | 68,000 |
| Sep 11, 2026 | 33.60 | 38.37 | 33.60 | 36.01 | 36.01 | -3.25% | 20,000 |
| Sep 10, 2026 | 39.60 | 39.60 | 37.21 | 37.22 | 37.22 | -9.00% | 22,000 |
| Sep 9, 2026 | 39.38 | 40.90 | 39.38 | 40.90 | 40.90 | 1.79% | 10,000 |
| Sep 8, 2026 | 40.00 | 41.49 | 40.00 | 40.18 | 40.18 | 0.12% | 10,000 |
| Sep 7, 2026 | 42.00 | 42.00 | 40.13 | 40.13 | 40.13 | -4.45% | 14,000 |
| Sep 4, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | -2.78% | 10,000 |
| Sep 3, 2026 | 42.30 | 43.30 | 42.00 | 43.20 | 43.20 | -1.80% | 30,000 |
| Sep 2, 2026 | 41.43 | 43.99 | 41.43 | 43.99 | 43.99 | -0.02% | 10,000 |
| Sep 1, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | - | 8,000 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 8,000 |
| Aug 28, 2026 | 42.49 | 44.00 | 42.49 | 44.00 | 44.00 | 10.00% | 4,000 |
| Aug 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.17% | 2,000 |
| Aug 25, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.22% | 2,000 |
| 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 |