Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 56.88
+0.08 (0.14%)
At close: Jun 2, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.70 | 56.90 | 55.56 | 56.88 | 56.88 | 0.14% | 8,000 |
| Jun 1, 2026 | 56.05 | 56.90 | 56.00 | 56.80 | 56.80 | -1.37% | 14,000 |
| May 29, 2026 | 60.00 | 60.00 | 57.50 | 57.59 | 57.59 | -3.53% | 12,000 |
| May 27, 2026 | 58.00 | 59.85 | 57.05 | 59.70 | 59.70 | -1.29% | 8,000 |
| May 26, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.80% | 2,000 |
| May 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.19% | 8,000 |
| May 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.99% | 2,000 |
| May 20, 2026 | 56.00 | 58.85 | 55.51 | 58.85 | 58.85 | -1.92% | 8,000 |
| May 19, 2026 | 58.15 | 60.00 | 54.00 | 60.00 | 60.00 | 7.14% | 34,000 |
| May 18, 2026 | 62.00 | 62.00 | 54.00 | 56.00 | 56.00 | -8.50% | 30,000 |
| May 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 2,000 |
| May 13, 2026 | 61.21 | 61.21 | 61.20 | 61.20 | 61.20 | -2.90% | 4,000 |
| May 12, 2026 | 69.55 | 71.30 | 60.56 | 63.03 | 63.03 | -7.99% | 44,000 |
| May 11, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 7.20% | 6,000 |
| May 7, 2026 | 66.50 | 66.50 | 62.30 | 63.90 | 63.90 | -3.91% | 16,000 |
| May 6, 2026 | 67.50 | 68.50 | 66.50 | 66.50 | 66.50 | -1.48% | 6,000 |
| May 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | 2,000 |
| May 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.37% | 2,000 |
| Apr 27, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | 2,000 |
| Apr 24, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -3.21% | 4,000 |
| Apr 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 2,000 |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 2,000 |
| Apr 20, 2026 | 72.90 | 77.00 | 71.50 | 71.50 | 71.50 | 0.70% | 6,000 |
| Apr 17, 2026 | 72.35 | 72.35 | 71.00 | 71.00 | 71.00 | -1.11% | 4,000 |
| Apr 16, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.84% | 2,000 |
| Apr 15, 2026 | 72.41 | 73.30 | 72.41 | 72.41 | 72.41 | 1.63% | 6,000 |
| Apr 13, 2026 | 79.02 | 79.02 | 71.25 | 71.25 | 71.25 | -0.07% | 4,000 |
| Apr 10, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | 6,000 |
| Apr 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.98% | 2,000 |
| Apr 8, 2026 | 68.80 | 71.20 | 68.80 | 71.20 | 71.20 | 5.17% | 8,000 |
| Apr 7, 2026 | 67.50 | 67.80 | 67.50 | 67.70 | 67.70 | 4.48% | 6,000 |
| Apr 6, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.65% | 2,000 |
| Apr 2, 2026 | 60.00 | 64.25 | 59.50 | 63.75 | 63.75 | 1.22% | 16,000 |
| Apr 1, 2026 | 60.00 | 62.98 | 60.00 | 62.98 | 62.98 | 9.04% | 6,000 |
| Mar 30, 2026 | 62.00 | 62.00 | 56.68 | 57.76 | 57.76 | -8.27% | 38,000 |
| Mar 27, 2026 | 63.00 | 63.10 | 62.00 | 62.97 | 62.97 | -2.97% | 28,000 |
| Mar 25, 2026 | 63.51 | 67.50 | 63.00 | 64.90 | 64.90 | -1.44% | 24,000 |
| Mar 24, 2026 | 63.00 | 68.20 | 63.00 | 65.85 | 65.85 | 6.21% | 88,000 |
| Mar 23, 2026 | 63.90 | 63.90 | 58.55 | 62.00 | 62.00 | -3.13% | 14,000 |
| Mar 19, 2026 | 67.15 | 68.00 | 64.00 | 64.00 | 64.00 | -7.11% | 10,000 |
| Mar 18, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.84% | 2,000 |
| Mar 17, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 7.11% | 14,000 |
| Mar 16, 2026 | 68.70 | 68.70 | 62.20 | 62.55 | 62.55 | -8.95% | 16,000 |
| Mar 13, 2026 | 66.02 | 68.70 | 66.02 | 68.70 | 68.70 | 4.06% | 4,000 |
| Mar 12, 2026 | 66.00 | 66.02 | 65.80 | 66.02 | 66.02 | 0.03% | 12,000 |
| Mar 11, 2026 | 65.80 | 66.00 | 64.00 | 66.00 | 66.00 | -0.32% | 8,000 |
| Mar 10, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.14% | 4,000 |
| Mar 6, 2026 | 65.80 | 66.30 | 65.30 | 66.30 | 66.30 | -0.75% | 6,000 |
| Mar 5, 2026 | 65.80 | 66.80 | 63.25 | 66.80 | 66.80 | -0.30% | 18,000 |
| Mar 2, 2026 | 68.52 | 69.50 | 65.00 | 67.00 | 67.00 | -4.01% | 10,000 |