Sotefin Bharat Limited (BOM:544832)
India · Delayed Price · Currency is INR 297.25
-3.15 (-1.05%)
At close: Sep 11, 2026
Sotefin Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 212.00 | 217.80 | 205.20 | 205.70 | 205.70 | -3.09% | 145,200 |
| Aug 10, 2026 | 206.00 | 213.80 | 201.40 | 212.25 | 212.25 | 4.12% | 84,600 |
| Aug 7, 2026 | 206.00 | 207.05 | 201.00 | 203.85 | 203.85 | -1.24% | 48,600 |
| Aug 6, 2026 | 208.15 | 208.15 | 199.55 | 206.40 | 206.40 | -0.84% | 108,600 |
| Aug 5, 2026 | 204.80 | 211.00 | 202.00 | 208.15 | 208.15 | 3.25% | 111,600 |
| Aug 4, 2026 | 201.10 | 205.00 | 201.10 | 201.60 | 201.60 | -1.66% | 21,600 |
| Aug 3, 2026 | 203.00 | 205.90 | 200.00 | 205.00 | 205.00 | - | 87,600 |
| Jul 31, 2026 | 208.55 | 209.50 | 205.00 | 205.00 | 205.00 | -1.73% | 10,800 |
| Jul 30, 2026 | 209.00 | 209.75 | 200.00 | 208.60 | 208.60 | 0.29% | 43,200 |
| Jul 29, 2026 | 212.00 | 212.10 | 203.05 | 208.00 | 208.00 | -0.98% | 34,200 |
| Jul 28, 2026 | 200.00 | 212.65 | 197.10 | 210.05 | 210.05 | 2.86% | 105,600 |
| Jul 27, 2026 | 214.50 | 214.50 | 203.30 | 204.20 | 204.20 | -4.56% | 196,200 |
| Jul 24, 2026 | 215.25 | 216.80 | 204.50 | 213.95 | 213.95 | -0.60% | 600,600 |