Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 71.95
+0.17 (0.24%)
At close: Nov 9, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 71.55 | 71.95 | 68.30 | 71.95 | 71.95 | 0.24% | 10,000 |
| Nov 8, 2026 | 73.05 | 73.05 | 71.55 | 71.78 | 71.78 | -0.58% | 8,000 |
| Nov 6, 2026 | 76.00 | 76.00 | 72.20 | 72.20 | 72.20 | -2.43% | 8,000 |
| Nov 5, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 0.03% | 12,000 |
| Nov 4, 2026 | 73.95 | 74.00 | 73.95 | 73.98 | 73.98 | -0.09% | 4,000 |
| Nov 3, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 6.55% | 2,000 |
| Nov 2, 2026 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | -0.22% | 8,000 |
| Oct 29, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 6.91% | 2,000 |
| Oct 28, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.23% | 2,000 |
| Oct 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.27% | 4,000 |
| Oct 23, 2026 | 66.00 | 67.90 | 64.50 | 67.90 | 67.90 | 2.88% | 16,000 |
| Oct 21, 2026 | 68.00 | 68.50 | 65.02 | 66.00 | 66.00 | -5.31% | 12,000 |
| Oct 19, 2026 | 70.00 | 70.00 | 67.85 | 69.70 | 69.70 | 2.50% | 30,000 |
| Oct 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| Oct 15, 2026 | 70.00 | 70.01 | 68.00 | 68.00 | 68.00 | -6.21% | 8,000 |
| Oct 14, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | 0.76% | 4,000 |
| Oct 9, 2026 | 68.16 | 71.95 | 68.16 | 71.95 | 71.95 | 2.86% | 4,000 |
| Oct 8, 2026 | 71.00 | 71.00 | 69.95 | 69.95 | 69.95 | -2.71% | 8,000 |
| Oct 7, 2026 | 73.00 | 73.00 | 70.01 | 71.90 | 71.90 | -4.13% | 14,000 |
| Oct 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6.38% | 2,000 |
| Oct 1, 2026 | 72.50 | 72.50 | 69.50 | 70.50 | 70.50 | -5.37% | 14,000 |
| Sep 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | 2,000 |
| Sep 29, 2026 | 70.25 | 72.50 | 70.00 | 72.50 | 72.50 | - | 10,000 |
| Sep 28, 2026 | 73.40 | 73.40 | 71.00 | 72.50 | 72.50 | 0.14% | 10,000 |
| Sep 25, 2026 | 72.90 | 73.40 | 72.40 | 72.40 | 72.40 | 3.06% | 8,000 |
| Sep 24, 2026 | 72.48 | 73.40 | 70.25 | 70.25 | 70.25 | 1.81% | 18,000 |
| Sep 23, 2026 | 73.20 | 73.20 | 69.00 | 69.00 | 69.00 | 2.30% | 8,000 |
| Sep 22, 2026 | 71.25 | 71.25 | 67.45 | 67.45 | 67.45 | -6.77% | 8,000 |
| Sep 21, 2026 | 70.50 | 72.35 | 69.00 | 72.35 | 72.35 | 1.90% | 8,000 |
| Sep 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.00% | 2,000 |
| Sep 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.24% | 4,000 |
| Sep 16, 2026 | 70.00 | 70.20 | 70.00 | 70.13 | 70.13 | 0.19% | 12,000 |
| Sep 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,000 |
| Sep 11, 2026 | 67.00 | 70.00 | 65.00 | 70.00 | 70.00 | -0.07% | 12,000 |
| Sep 10, 2026 | 71.00 | 71.25 | 70.05 | 70.05 | 70.05 | 1.52% | 8,000 |
| Sep 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.14% | 2,000 |
| Sep 8, 2026 | 70.10 | 70.10 | 66.20 | 69.10 | 69.10 | 3.13% | 6,000 |
| Sep 7, 2026 | 70.00 | 70.10 | 67.00 | 67.00 | 67.00 | -2.19% | 8,000 |
| Sep 3, 2026 | 69.75 | 70.10 | 68.50 | 68.50 | 68.50 | -1.79% | 8,000 |
| Sep 2, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.09% | 2,000 |
| Sep 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,000 |
| Aug 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,000 |
| Aug 28, 2026 | 65.00 | 70.20 | 65.00 | 70.00 | 70.00 | 4.54% | 18,000 |
| Aug 27, 2026 | 65.00 | 66.96 | 65.00 | 66.96 | 66.96 | -2.96% | 4,000 |
| Aug 26, 2026 | 67.99 | 72.00 | 67.99 | 69.00 | 69.00 | 4.55% | 24,000 |
| Aug 24, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 6,000 |
| Aug 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.15% | 2,000 |
| Aug 20, 2026 | 64.00 | 66.00 | 60.55 | 65.10 | 65.10 | -2.84% | 24,000 |
| Aug 17, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3.08% | 4,000 |
| Aug 14, 2026 | 64.00 | 66.95 | 63.01 | 65.00 | 65.00 | 3.17% | 20,000 |