Sonalis Consumer Products Limited (BOM:543924)
India · Delayed Price · Currency is INR 51.62
+1.01 (2.00%)
At close: May 12, 2026
Sonalis Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 50.76 | 50.76 | 48.20 | 48.29 | 48.29 | -4.38% | 32,000 |
| Mar 13, 2026 | 52.00 | 52.00 | 48.60 | 50.50 | 50.50 | -8.17% | 10,000 |
| Mar 12, 2026 | 53.00 | 54.99 | 53.00 | 54.99 | 54.99 | 5.75% | 6,000 |
| Mar 11, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 18,000 |
| Mar 10, 2026 | 54.40 | 54.50 | 52.01 | 54.00 | 54.00 | 7.98% | 26,000 |
| Mar 9, 2026 | 54.07 | 54.07 | 50.01 | 50.01 | 50.01 | -5.66% | 14,000 |
| Mar 6, 2026 | 53.00 | 53.01 | 53.00 | 53.01 | 53.01 | -1.94% | 4,000 |
| Mar 5, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.11% | 2,000 |
| Mar 4, 2026 | 57.00 | 57.00 | 53.25 | 54.00 | 54.00 | -6.98% | 18,000 |
| Mar 2, 2026 | 53.61 | 62.00 | 53.61 | 58.05 | 58.05 | -6.37% | 40,000 |
| Feb 27, 2026 | 62.05 | 62.05 | 62.00 | 62.00 | 62.00 | -1.59% | 6,000 |
| Feb 26, 2026 | 63.34 | 63.34 | 63.00 | 63.00 | 63.00 | -1.56% | 48,000 |
| Feb 24, 2026 | 64.06 | 64.06 | 64.00 | 64.00 | 64.00 | -1.54% | 8,000 |
| Feb 23, 2026 | 66.45 | 66.45 | 64.41 | 65.00 | 65.00 | 1.56% | 8,000 |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.91% | 2,000 |
| Feb 19, 2026 | 65.20 | 65.20 | 63.10 | 63.42 | 63.42 | -3.32% | 22,000 |
| Feb 18, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 1.23% | 4,000 |
| Feb 17, 2026 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | 1.90% | 10,000 |
| Feb 16, 2026 | 63.10 | 64.00 | 63.10 | 63.59 | 63.59 | 0.62% | 12,000 |
| Feb 13, 2026 | 60.00 | 63.20 | 59.00 | 63.20 | 63.20 | 5.33% | 34,000 |
| Feb 12, 2026 | 60.56 | 62.98 | 60.00 | 60.00 | 60.00 | -6.03% | 42,000 |
| Feb 11, 2026 | 61.00 | 63.99 | 60.86 | 63.85 | 63.85 | 2.16% | 14,000 |