Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 65.00
+2.00 (3.17%)
At close: Aug 14, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 64.00 | 66.95 | 63.01 | 65.00 | 65.00 | 3.17% | 20,000 |
| Aug 13, 2026 | 66.88 | 66.88 | 61.00 | 63.00 | 63.00 | -5.09% | 12,000 |
| Aug 12, 2026 | 67.00 | 67.00 | 66.65 | 66.88 | 66.38 | -7.11% | 6,000 |
| Aug 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.46 | 5.88% | 2,000 |
| Aug 10, 2026 | 74.00 | 74.00 | 67.00 | 68.00 | 67.49 | -4.09% | 10,000 |
| Aug 7, 2026 | 66.50 | 70.90 | 66.50 | 70.90 | 70.37 | 8.08% | 8,000 |
| Aug 6, 2026 | 65.00 | 66.40 | 65.00 | 65.60 | 65.11 | 5.60% | 10,000 |
| Aug 5, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.66 | 0.03% | 6,000 |
| Aug 4, 2026 | 65.50 | 65.50 | 62.10 | 62.10 | 61.64 | - | 6,000 |
| Jul 30, 2026 | 64.25 | 64.25 | 62.10 | 62.10 | 61.64 | 1.64% | 4,000 |
| Jul 29, 2026 | 65.00 | 65.00 | 61.10 | 61.10 | 60.64 | -11.45% | 8,000 |
| Jul 28, 2026 | 69.55 | 69.55 | 69.00 | 69.00 | 68.48 | 0.73% | 4,000 |
| Jul 27, 2026 | 62.50 | 68.50 | 62.50 | 68.50 | 67.99 | 18.10% | 56,000 |
| Jul 24, 2026 | 58.00 | 61.50 | 58.00 | 58.00 | 57.57 | -1.73% | 10,000 |
| Jul 23, 2026 | 62.00 | 64.00 | 59.02 | 59.02 | 58.58 | -7.64% | 8,000 |
| Jul 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.42 | -3.18% | 2,000 |
| Jul 16, 2026 | 58.00 | 66.00 | 58.00 | 66.00 | 65.51 | 3.13% | 14,000 |
| Jul 15, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 63.52 | -1.23% | 16,000 |
| Jul 14, 2026 | 54.00 | 64.80 | 54.00 | 64.80 | 64.32 | 20.00% | 56,000 |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | -0.94% | 2,000 |
| Jul 10, 2026 | 54.00 | 57.72 | 54.00 | 54.51 | 54.10 | 13.33% | 20,000 |
| Jul 9, 2026 | 54.70 | 54.70 | 48.10 | 48.10 | 47.74 | -12.39% | 8,000 |
| Jul 8, 2026 | 57.00 | 57.00 | 54.90 | 54.90 | 54.49 | -3.68% | 4,000 |
| Jul 3, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 56.57 | -0.96% | 4,000 |
| Jul 2, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.12 | - | 2,000 |
| Jul 1, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.12 | -8.14% | 2,000 |
| Jun 29, 2026 | 56.02 | 62.65 | 56.02 | 62.65 | 62.18 | 11.84% | 14,000 |
| Jun 25, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 55.60 | -4.81% | 2,000 |
| Jun 22, 2026 | 59.05 | 59.05 | 58.50 | 58.85 | 58.41 | 2.35% | 8,000 |
| Jun 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.07 | 1.95% | 2,000 |
| Jun 15, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 55.98 | -0.09% | 2,000 |
| Jun 12, 2026 | 56.65 | 57.30 | 56.45 | 56.45 | 56.03 | -0.27% | 12,000 |
| Jun 11, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.18 | - | 2,000 |
| Jun 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.18 | -3.10% | 2,000 |
| Jun 4, 2026 | 55.65 | 59.00 | 55.65 | 58.41 | 57.97 | 2.69% | 20,000 |
| Jun 2, 2026 | 55.70 | 56.90 | 55.56 | 56.88 | 56.45 | 0.14% | 8,000 |
| Jun 1, 2026 | 56.05 | 56.90 | 56.00 | 56.80 | 56.38 | -1.37% | 14,000 |
| May 29, 2026 | 60.00 | 60.00 | 57.50 | 57.59 | 57.16 | -3.53% | 12,000 |
| May 27, 2026 | 58.00 | 59.85 | 57.05 | 59.70 | 59.25 | -1.29% | 8,000 |
| May 26, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.03 | 0.80% | 2,000 |
| May 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 6.19% | 8,000 |
| May 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.08 | -3.99% | 2,000 |
| May 20, 2026 | 56.00 | 58.85 | 55.51 | 58.85 | 58.41 | -1.92% | 8,000 |
| May 19, 2026 | 58.15 | 60.00 | 54.00 | 60.00 | 59.55 | 7.14% | 34,000 |
| May 18, 2026 | 62.00 | 62.00 | 54.00 | 56.00 | 55.58 | -8.50% | 30,000 |
| May 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.74 | - | 2,000 |
| May 13, 2026 | 61.21 | 61.21 | 61.20 | 61.20 | 60.74 | -2.90% | 4,000 |
| May 12, 2026 | 69.55 | 71.30 | 60.56 | 63.03 | 62.56 | -7.99% | 44,000 |
| May 11, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 67.99 | 7.20% | 6,000 |
| May 7, 2026 | 66.50 | 66.50 | 62.30 | 63.90 | 63.42 | -3.91% | 16,000 |