Sotefin Bharat Limited (BOM:544832)
India · Delayed Price · Currency is INR 219.40
-12.55 (-5.41%)
At close: Oct 23, 2026
Sotefin Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 230.00 | 230.20 | 218.00 | 219.40 | 219.40 | -5.41% | 30,600 |
| Oct 22, 2026 | 240.00 | 245.00 | 228.50 | 231.95 | 231.95 | -3.35% | 26,400 |
| Oct 21, 2026 | 240.50 | 250.00 | 240.00 | 240.00 | 240.00 | 1.85% | 33,600 |
| Oct 19, 2026 | 247.00 | 249.50 | 234.00 | 235.65 | 235.65 | -4.38% | 50,400 |
| Oct 16, 2026 | 249.90 | 254.00 | 242.15 | 246.45 | 246.45 | -1.30% | 31,200 |
| Oct 15, 2026 | 249.00 | 250.00 | 244.50 | 249.70 | 249.70 | 0.99% | 24,600 |
| Oct 14, 2026 | 254.90 | 254.90 | 246.60 | 247.25 | 247.25 | -2.20% | 26,400 |
| Oct 13, 2026 | 255.50 | 259.00 | 251.50 | 252.80 | 252.80 | -1.17% | 30,600 |
| Oct 12, 2026 | 259.90 | 263.00 | 255.10 | 255.80 | 255.80 | -0.58% | 25,800 |
| Oct 9, 2026 | 255.25 | 258.00 | 252.90 | 257.30 | 257.30 | -1.15% | 12,000 |
| Oct 8, 2026 | 258.15 | 265.00 | 257.00 | 260.30 | 260.30 | 1.03% | 30,000 |
| Oct 7, 2026 | 258.00 | 273.00 | 255.00 | 257.65 | 257.65 | -0.39% | 46,800 |
| Oct 6, 2026 | 262.00 | 262.00 | 252.50 | 258.65 | 258.65 | 0.27% | 21,000 |
| Oct 5, 2026 | 263.00 | 267.00 | 256.00 | 257.95 | 257.95 | -0.39% | 17,400 |
| Oct 1, 2026 | 256.50 | 271.00 | 255.50 | 258.95 | 258.95 | -2.32% | 38,400 |
| Sep 30, 2026 | 265.00 | 278.90 | 263.00 | 265.10 | 265.10 | 2.00% | 39,600 |
| Sep 29, 2026 | 261.00 | 263.55 | 257.50 | 259.90 | 259.90 | -1.42% | 17,400 |
| Sep 28, 2026 | 268.05 | 272.00 | 258.80 | 263.65 | 263.65 | -1.64% | 34,800 |
| Sep 25, 2026 | 272.25 | 272.25 | 260.00 | 268.05 | 268.05 | -2.05% | 58,800 |
| Sep 24, 2026 | 275.00 | 283.90 | 270.00 | 273.65 | 273.65 | -1.55% | 52,800 |
| Sep 23, 2026 | 279.60 | 285.00 | 275.75 | 277.95 | 277.95 | -1.05% | 11,400 |
| Sep 22, 2026 | 280.00 | 284.70 | 277.05 | 280.90 | 280.90 | -0.88% | 6,600 |
| Sep 21, 2026 | 287.00 | 292.00 | 267.10 | 283.40 | 283.40 | -0.23% | 61,800 |
| Sep 18, 2026 | 284.00 | 285.00 | 279.80 | 284.05 | 284.05 | 0.64% | 13,800 |
| Sep 17, 2026 | 280.10 | 283.50 | 275.50 | 282.25 | 282.25 | -0.02% | 48,600 |
| Sep 16, 2026 | 290.00 | 290.00 | 278.00 | 282.30 | 282.30 | -2.77% | 51,600 |
| Sep 15, 2026 | 314.00 | 314.00 | 285.00 | 290.35 | 290.35 | -2.32% | 23,400 |
| Sep 11, 2026 | 303.40 | 304.95 | 290.00 | 297.25 | 297.25 | -1.05% | 40,800 |
| Sep 10, 2026 | 309.00 | 313.00 | 279.00 | 300.40 | 300.40 | 0.15% | 123,600 |
| Sep 9, 2026 | 251.00 | 301.80 | 246.15 | 299.95 | 299.95 | 19.26% | 309,600 |
| Sep 8, 2026 | 247.05 | 252.00 | 247.05 | 251.50 | 251.50 | 1.80% | 6,600 |
| Sep 7, 2026 | 248.90 | 251.50 | 245.05 | 247.05 | 247.05 | -0.74% | 15,000 |
| Sep 4, 2026 | 251.75 | 254.40 | 247.00 | 248.90 | 248.90 | 2.89% | 18,000 |
| Sep 3, 2026 | 247.00 | 252.00 | 240.45 | 241.90 | 241.90 | -1.29% | 35,400 |
| Sep 2, 2026 | 251.10 | 252.00 | 242.10 | 245.05 | 245.05 | -2.82% | 26,400 |
| Sep 1, 2026 | 265.00 | 265.00 | 252.00 | 252.15 | 252.15 | 0.94% | 20,400 |
| Aug 31, 2026 | 255.00 | 255.00 | 245.00 | 249.80 | 249.80 | -2.02% | 25,800 |
| Aug 28, 2026 | 258.00 | 258.00 | 252.00 | 254.95 | 254.95 | -0.70% | 27,000 |
| Aug 27, 2026 | 270.65 | 270.65 | 254.10 | 256.75 | 256.75 | -5.14% | 58,800 |
| Aug 26, 2026 | 270.00 | 280.00 | 263.55 | 270.65 | 270.65 | -1.17% | 22,800 |
| Aug 25, 2026 | 271.50 | 277.80 | 271.50 | 273.85 | 273.85 | 1.65% | 28,200 |
| Aug 24, 2026 | 250.25 | 277.00 | 250.25 | 269.40 | 269.40 | 7.65% | 76,200 |
| Aug 21, 2026 | 250.00 | 256.95 | 250.00 | 250.25 | 250.25 | 0.36% | 24,000 |
| Aug 20, 2026 | 240.30 | 255.00 | 239.85 | 249.35 | 249.35 | 2.23% | 154,800 |
| Aug 19, 2026 | 250.00 | 250.00 | 240.00 | 243.90 | 243.90 | -3.41% | 31,200 |
| Aug 18, 2026 | 253.00 | 258.50 | 235.05 | 252.50 | 252.50 | -1.64% | 76,200 |
| Aug 17, 2026 | 247.00 | 260.00 | 245.00 | 256.70 | 256.70 | 4.56% | 55,200 |
| Aug 14, 2026 | 231.95 | 247.00 | 231.95 | 245.50 | 245.50 | 10.19% | 187,800 |
| Aug 13, 2026 | 210.90 | 226.50 | 208.00 | 222.80 | 222.80 | 7.14% | 208,800 |
| Aug 12, 2026 | 203.00 | 210.45 | 203.00 | 207.95 | 207.95 | 1.09% | 47,400 |