Sonalis Consumer Products Limited (BOM:543924)
India · Delayed Price · Currency is INR 51.50
+0.50 (0.98%)
At close: Jun 18, 2026
Sonalis Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 50.00 | 54.18 | 50.00 | 54.18 | 54.18 | 20.00% | 26,000 |
| May 26, 2026 | 43.00 | 49.00 | 43.00 | 45.15 | 45.15 | 4.90% | 18,000 |
| May 25, 2026 | 43.00 | 45.01 | 42.52 | 43.04 | 43.04 | 0.47% | 26,000 |
| May 22, 2026 | 44.00 | 44.00 | 42.00 | 42.84 | 42.84 | -1.72% | 18,000 |
| May 21, 2026 | 44.12 | 44.20 | 42.77 | 43.59 | 43.59 | -5.69% | 38,000 |
| May 19, 2026 | 46.25 | 46.25 | 46.22 | 46.22 | 46.22 | -0.60% | 8,000 |
| May 18, 2026 | 45.00 | 48.00 | 45.00 | 46.50 | 46.50 | -7.00% | 14,000 |
| May 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | 2,000 |
| May 13, 2026 | 49.10 | 50.00 | 49.10 | 49.20 | 49.20 | -4.69% | 14,000 |
| May 12, 2026 | 50.61 | 51.62 | 50.61 | 51.62 | 51.62 | 2.00% | 4,000 |
| May 11, 2026 | 50.00 | 51.44 | 50.00 | 50.61 | 50.61 | -4.51% | 14,000 |
| May 8, 2026 | 44.50 | 53.00 | 44.50 | 53.00 | 53.00 | -2.75% | 8,000 |
| May 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 4,000 |
| Apr 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| Apr 23, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 2.10% | 4,000 |
| Apr 22, 2026 | 52.00 | 52.89 | 50.51 | 52.89 | 52.89 | -3.66% | 12,000 |
| Apr 20, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 4,000 |
| Apr 17, 2026 | 53.00 | 54.90 | 52.00 | 54.90 | 54.90 | - | 16,000 |
| Apr 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 7.56% | 4,000 |
| Apr 15, 2026 | 55.50 | 55.50 | 51.04 | 51.04 | 51.04 | -8.04% | 4,000 |
| Apr 10, 2026 | 55.40 | 55.50 | 55.40 | 55.50 | 55.50 | 9.90% | 8,000 |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6.32% | 2,000 |
| Apr 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 2,000 |
| Apr 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.85% | 2,000 |
| Apr 6, 2026 | 46.92 | 48.00 | 43.00 | 47.10 | 47.10 | 2.39% | 18,000 |
| Apr 2, 2026 | 44.99 | 46.00 | 44.99 | 46.00 | 46.00 | 2.20% | 4,000 |
| Apr 1, 2026 | 46.00 | 46.00 | 44.00 | 45.01 | 45.01 | 4.43% | 12,000 |
| Mar 30, 2026 | 45.00 | 45.00 | 43.10 | 43.10 | 43.10 | -4.22% | 10,000 |
| Mar 27, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -0.46% | 24,000 |
| Mar 25, 2026 | 45.05 | 46.10 | 45.05 | 45.21 | 45.21 | 0.24% | 22,000 |
| Mar 24, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | 24,000 |
| Mar 23, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.24% | 40,000 |
| Mar 20, 2026 | 45.62 | 49.04 | 45.62 | 49.04 | 49.04 | 4.56% | 8,000 |
| Mar 19, 2026 | 45.00 | 47.30 | 45.00 | 46.90 | 46.90 | 1.56% | 28,000 |
| Mar 18, 2026 | 48.00 | 48.00 | 45.00 | 46.18 | 46.18 | 0.39% | 20,000 |
| Mar 17, 2026 | 48.00 | 49.05 | 46.00 | 46.00 | 46.00 | -4.74% | 12,000 |