Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 69.10
+2.10 (3.13%)
At close: Sep 8, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |