SONASID S.A. (CBSE:SID)
2,405.00
-45.00 (-1.84%)
At close: Sep 26, 2025
SONASID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2,446.00 | 2,447.00 | 2,405.00 | 2,405.00 | 2,405.00 | -1.84% | 5,592 |
Sep 25, 2025 | 2,505.00 | 2,505.00 | 2,426.00 | 2,450.00 | 2,450.00 | -2.78% | 3,350 |
Sep 24, 2025 | 2,599.00 | 2,599.00 | 2,520.00 | 2,520.00 | 2,520.00 | -0.83% | 207 |
Sep 23, 2025 | 2,589.00 | 2,589.00 | 2,523.00 | 2,541.00 | 2,541.00 | -1.13% | 191 |
Sep 22, 2025 | 2,679.00 | 2,679.00 | 2,550.00 | 2,570.00 | 2,570.00 | -1.15% | 1,085 |
Sep 19, 2025 | 2,705.00 | 2,744.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.33% | 4,892 |
Sep 18, 2025 | 2,550.00 | 2,640.00 | 2,550.00 | 2,635.00 | 2,635.00 | 3.33% | 3,550 |
Sep 17, 2025 | 2,505.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,550.00 | 1.11% | 580 |
Sep 16, 2025 | 2,530.00 | 2,589.00 | 2,510.00 | 2,522.00 | 2,522.00 | -0.16% | 5,998 |
Sep 15, 2025 | 2,552.00 | 2,605.00 | 2,526.00 | 2,526.00 | 2,526.00 | -1.10% | 620 |
Sep 12, 2025 | 2,595.00 | 2,610.00 | 2,554.00 | 2,554.00 | 2,554.00 | -1.47% | 275 |
Sep 11, 2025 | 2,551.00 | 2,595.00 | 2,532.00 | 2,592.00 | 2,592.00 | 1.61% | 780 |
Sep 10, 2025 | 2,550.00 | 2,618.00 | 2,534.00 | 2,551.00 | 2,551.00 | 0.04% | 212 |
Sep 9, 2025 | 2,610.00 | 2,630.00 | 2,550.00 | 2,550.00 | 2,550.00 | -1.92% | 967 |
Sep 8, 2025 | 2,561.00 | 2,625.00 | 2,550.00 | 2,600.00 | 2,600.00 | 0.81% | 1,358 |
Sep 4, 2025 | 2,619.00 | 2,621.00 | 2,579.00 | 2,579.00 | 2,579.00 | -1.53% | 13 |
Sep 3, 2025 | 2,618.00 | 2,624.00 | 2,616.00 | 2,619.00 | 2,619.00 | 0.04% | 576 |
Sep 2, 2025 | 2,600.00 | 2,624.00 | 2,550.00 | 2,618.00 | 2,618.00 | 1.08% | 479 |
Sep 1, 2025 | 2,600.00 | 2,600.00 | 2,540.00 | 2,590.00 | 2,590.00 | -0.38% | 855 |
Aug 29, 2025 | 2,688.00 | 2,688.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.85% | 1,737 |
Aug 28, 2025 | 2,680.00 | 2,748.00 | 2,649.00 | 2,649.00 | 2,649.00 | -0.04% | 2,669 |
Aug 27, 2025 | 2,598.00 | 2,680.00 | 2,598.00 | 2,650.00 | 2,650.00 | 1.92% | 6,823 |
Aug 26, 2025 | 2,466.00 | 2,600.00 | 2,466.00 | 2,600.00 | 2,600.00 | 5.48% | 3,594 |
Aug 25, 2025 | 2,450.00 | 2,466.00 | 2,450.00 | 2,465.00 | 2,465.00 | -1.36% | 350 |
Aug 22, 2025 | 2,442.00 | 2,499.00 | 2,441.00 | 2,499.00 | 2,499.00 | 2.33% | 2,019 |
Aug 19, 2025 | 2,450.00 | 2,455.00 | 2,442.00 | 2,442.00 | 2,442.00 | -0.12% | 97 |
Aug 18, 2025 | 2,450.00 | 2,455.00 | 2,445.00 | 2,445.00 | 2,445.00 | -0.29% | 49 |
Aug 15, 2025 | 2,425.00 | 2,489.00 | 2,425.00 | 2,452.00 | 2,452.00 | -0.77% | 608 |
Aug 13, 2025 | 2,455.00 | 2,490.00 | 2,450.00 | 2,471.00 | 2,471.00 | 0.65% | 649 |
Aug 12, 2025 | 2,441.00 | 2,455.00 | 2,430.00 | 2,455.00 | 2,455.00 | - | 161 |
Aug 11, 2025 | 2,449.00 | 2,458.00 | 2,409.00 | 2,455.00 | 2,455.00 | 0.20% | 683 |
Aug 8, 2025 | 2,455.00 | 2,455.00 | 2,402.00 | 2,450.00 | 2,450.00 | 0.16% | 391 |
Aug 7, 2025 | 2,405.00 | 2,458.00 | 2,401.00 | 2,446.00 | 2,446.00 | 1.92% | 1,043 |
Aug 6, 2025 | 2,430.00 | 2,439.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.44% | 8,094 |
Aug 5, 2025 | 2,430.00 | 2,440.00 | 2,400.00 | 2,435.00 | 2,435.00 | 1.04% | 1,101 |
Aug 4, 2025 | 2,430.00 | 2,480.00 | 2,410.00 | 2,410.00 | 2,410.00 | -2.82% | 993 |
Aug 1, 2025 | 2,456.00 | 2,480.00 | 2,430.00 | 2,480.00 | 2,480.00 | 1.22% | 1,711 |
Jul 31, 2025 | 2,437.00 | 2,498.00 | 2,420.00 | 2,450.00 | 2,450.00 | - | 1,833 |
Jul 29, 2025 | 2,490.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2.08% | 2,371 |
Jul 28, 2025 | 2,500.00 | 2,549.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 523 |
Jul 25, 2025 | 2,490.00 | 2,510.00 | 2,440.00 | 2,500.00 | 2,500.00 | 2.04% | 1,665 |
Jul 24, 2025 | 2,523.00 | 2,523.00 | 2,416.00 | 2,450.00 | 2,450.00 | - | 1,008 |
Jul 23, 2025 | 2,500.00 | 2,570.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.00% | 226 |
Jul 22, 2025 | 2,450.00 | 2,500.00 | 2,420.00 | 2,500.00 | 2,500.00 | 3.31% | 1,350 |
Jul 21, 2025 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 191 |
Jul 18, 2025 | 2,400.00 | 2,439.00 | 2,381.00 | 2,400.00 | 2,361.00 | -0.83% | 1,628 |
Jul 17, 2025 | 2,401.00 | 2,420.00 | 2,386.00 | 2,420.00 | 2,380.68 | 1.68% | 2,180 |
Jul 16, 2025 | 2,460.00 | 2,460.00 | 2,380.00 | 2,380.00 | 2,341.33 | -2.30% | 389 |
Jul 15, 2025 | 2,460.00 | 2,470.00 | 2,436.00 | 2,436.00 | 2,396.42 | -0.16% | 297 |
Jul 14, 2025 | 2,441.00 | 2,450.00 | 2,440.00 | 2,440.00 | 2,400.35 | -1.21% | 2,461 |