Sodhani Capital Limited (BOM:544560)
India · Delayed Price · Currency is INR 63.90
-2.10 (-3.18%)
At close: Jul 20, 2026
Sodhani Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -3.18% | 2,000 |
| Jul 16, 2026 | 58.00 | 66.00 | 58.00 | 66.00 | 66.00 | 3.13% | 14,000 |
| Jul 15, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -1.23% | 16,000 |
| Jul 14, 2026 | 54.00 | 64.80 | 54.00 | 64.80 | 64.80 | 20.00% | 56,000 |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.94% | 2,000 |
| Jul 10, 2026 | 54.00 | 57.72 | 54.00 | 54.51 | 54.51 | 13.33% | 20,000 |
| Jul 9, 2026 | 54.70 | 54.70 | 48.10 | 48.10 | 48.10 | -12.39% | 8,000 |
| Jul 8, 2026 | 57.00 | 57.00 | 54.90 | 54.90 | 54.90 | -3.68% | 4,000 |
| Jul 3, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.96% | 4,000 |
| Jul 2, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - | 2,000 |
| Jul 1, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -8.14% | 2,000 |
| Jun 29, 2026 | 56.02 | 62.65 | 56.02 | 62.65 | 62.65 | 11.84% | 14,000 |
| Jun 25, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.81% | 2,000 |
| Jun 22, 2026 | 59.05 | 59.05 | 58.50 | 58.85 | 58.85 | 2.35% | 8,000 |
| Jun 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.95% | 2,000 |
| Jun 15, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.09% | 2,000 |
| Jun 12, 2026 | 56.65 | 57.30 | 56.45 | 56.45 | 56.45 | -0.27% | 12,000 |
| Jun 11, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 2,000 |
| Jun 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -3.10% | 2,000 |
| Jun 4, 2026 | 55.65 | 59.00 | 55.65 | 58.41 | 58.41 | 2.69% | 20,000 |
| 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 |