Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 77.38
-3.87 (-4.76%)
At close: Jan 19, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 69.65 | 69.65 | 68.00 | 68.28 | 68.28 | -2.25% | 10,000 |
| Jan 21, 2026 | 70.00 | 70.00 | 69.85 | 69.85 | 69.85 | -4.99% | 12,000 |
| Jan 20, 2026 | 76.45 | 77.00 | 73.52 | 73.52 | 73.52 | -4.99% | 18,000 |
| Jan 19, 2026 | 82.50 | 82.50 | 77.25 | 77.38 | 77.38 | -4.76% | 10,000 |
| Jan 16, 2026 | 82.00 | 82.00 | 81.25 | 81.25 | 81.25 | -0.91% | 4,000 |
| Jan 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,000 |
| Jan 13, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 4,000 |
| Jan 9, 2026 | 81.51 | 82.00 | 81.51 | 82.00 | 82.00 | -3.52% | 4,000 |
| Jan 8, 2026 | 84.00 | 84.99 | 84.00 | 84.99 | 84.99 | -0.47% | 4,000 |
| Jan 7, 2026 | 83.03 | 86.98 | 83.03 | 85.39 | 85.39 | 1.65% | 8,000 |
| Jan 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2,000 |
| Jan 5, 2026 | 86.30 | 86.30 | 84.00 | 84.00 | 84.00 | -2.67% | 8,000 |
| Jan 2, 2026 | 79.50 | 86.31 | 79.50 | 86.30 | 86.30 | 4.99% | 22,000 |
| Jan 1, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | 2,000 |
| Dec 31, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -4.31% | 2,000 |
| Dec 29, 2025 | 89.90 | 89.90 | 85.90 | 85.90 | 85.90 | -4.50% | 16,000 |
| Dec 26, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 3.99% | 2,000 |
| Dec 24, 2025 | 84.50 | 86.50 | 84.00 | 86.50 | 86.50 | 1.70% | 8,000 |
| Dec 23, 2025 | 85.05 | 85.05 | 85.00 | 85.05 | 85.05 | 0.06% | 4,000 |
| Dec 22, 2025 | 84.50 | 88.30 | 84.50 | 85.00 | 85.00 | 0.59% | 16,000 |
| Dec 19, 2025 | 84.15 | 84.50 | 81.05 | 84.50 | 84.50 | 0.36% | 20,000 |
| Dec 18, 2025 | 82.00 | 86.00 | 82.00 | 84.20 | 84.20 | -1.06% | 14,000 |
| Dec 17, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.47% | 2,000 |
| Dec 16, 2025 | 84.95 | 85.50 | 84.95 | 85.50 | 85.50 | -0.58% | 4,000 |
| Dec 15, 2025 | 89.95 | 90.60 | 85.50 | 86.00 | 86.00 | -4.39% | 20,000 |
| Dec 12, 2025 | 90.40 | 90.40 | 87.00 | 89.95 | 89.95 | -1.59% | 10,000 |
| Dec 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 3.86% | 2,000 |
| Dec 10, 2025 | 88.65 | 88.65 | 88.00 | 88.00 | 88.00 | 1.27% | 10,000 |
| Dec 9, 2025 | 79.10 | 86.90 | 79.05 | 86.90 | 86.90 | 4.45% | 30,000 |
| Dec 8, 2025 | 85.50 | 85.50 | 83.20 | 83.20 | 83.20 | -4.97% | 20,000 |
| Dec 5, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.11% | 2,000 |
| Dec 4, 2025 | 91.20 | 92.40 | 87.50 | 87.65 | 87.65 | -4.78% | 20,000 |
| Dec 3, 2025 | 90.75 | 93.80 | 90.75 | 92.05 | 92.05 | -3.51% | 8,000 |
| Dec 2, 2025 | 95.50 | 95.55 | 95.40 | 95.40 | 95.40 | -4.98% | 10,000 |
| Dec 1, 2025 | 96.50 | 100.40 | 96.10 | 100.40 | 100.40 | -0.50% | 8,000 |
| Nov 28, 2025 | 97.30 | 100.90 | 97.30 | 100.90 | 100.90 | -0.88% | 4,000 |
| Nov 27, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 2.83% | 2,000 |
| Nov 26, 2025 | 106.00 | 106.00 | 98.85 | 99.00 | 99.00 | -4.81% | 24,000 |
| Nov 25, 2025 | 104.00 | 104.70 | 103.50 | 104.00 | 104.00 | 4.26% | 46,000 |
| Nov 24, 2025 | 96.00 | 99.75 | 96.00 | 99.75 | 99.75 | 5.00% | 18,000 |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,000 |
| Nov 20, 2025 | 95.00 | 95.95 | 93.10 | 95.00 | 95.00 | -3.01% | 46,000 |
| Nov 19, 2025 | 97.90 | 102.80 | 97.85 | 97.95 | 97.95 | -4.90% | 32,000 |
| Nov 18, 2025 | 102.60 | 103.20 | 102.50 | 103.00 | 103.00 | -3.69% | 16,000 |
| Nov 17, 2025 | 108.65 | 108.65 | 103.35 | 106.95 | 106.95 | -1.56% | 20,000 |
| Nov 14, 2025 | 108.30 | 109.65 | 106.65 | 108.65 | 108.65 | -2.86% | 16,000 |
| Nov 13, 2025 | 114.15 | 114.15 | 109.75 | 111.85 | 111.85 | -2.01% | 26,000 |
| Nov 12, 2025 | 111.90 | 114.15 | 108.50 | 114.15 | 114.15 | 4.97% | 50,000 |
| Nov 11, 2025 | 113.00 | 113.00 | 108.20 | 108.75 | 108.75 | -4.48% | 32,000 |
| Nov 10, 2025 | 113.40 | 114.60 | 113.00 | 113.85 | 113.85 | -3.48% | 20,000 |