SONASID S.A. (CBSE:SID)
2,590.00
-10.00 (-0.38%)
At close: Sep 1, 2025
SONASID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 11, 2025 | 2,460.00 | 2,470.00 | 2,426.00 | 2,470.00 | 2,429.86 | 0.04% | 4,366 |
Jul 10, 2025 | 2,470.00 | 2,470.00 | 2,420.00 | 2,469.00 | 2,428.88 | 0.04% | 919 |
Jul 9, 2025 | 2,450.00 | 2,470.00 | 2,450.00 | 2,468.00 | 2,427.90 | -0.52% | 9,119 |
Jul 8, 2025 | 2,453.00 | 2,481.00 | 2,433.00 | 2,481.00 | 2,440.68 | -0.72% | 1,069 |
Jul 7, 2025 | 2,500.00 | 2,500.00 | 2,440.00 | 2,499.00 | 2,458.39 | -0.44% | 434 |
Jul 4, 2025 | 2,440.00 | 2,549.00 | 2,440.00 | 2,510.00 | 2,469.21 | -0.99% | 2,691 |
Jul 3, 2025 | 2,521.00 | 2,560.00 | 2,481.00 | 2,535.00 | 2,493.81 | -0.98% | 75 |
Jul 2, 2025 | 2,530.00 | 2,560.00 | 2,530.00 | 2,560.00 | 2,518.40 | - | 323 |
Jul 1, 2025 | 2,593.00 | 2,594.00 | 2,560.00 | 2,560.00 | 2,518.40 | 0.39% | 1,278 |
Jun 30, 2025 | 2,600.00 | 2,600.00 | 2,523.00 | 2,550.00 | 2,508.56 | -1.16% | 733 |
Jun 26, 2025 | 2,588.00 | 2,608.00 | 2,579.00 | 2,580.00 | 2,538.08 | -0.04% | 1,546 |
Jun 25, 2025 | 2,560.00 | 2,598.00 | 2,540.00 | 2,581.00 | 2,539.06 | 0.90% | 845 |
Jun 24, 2025 | 2,529.00 | 2,573.00 | 2,500.00 | 2,558.00 | 2,516.43 | 4.41% | 1,121 |
Jun 23, 2025 | 2,520.00 | 2,520.00 | 2,420.00 | 2,450.00 | 2,410.19 | -3.16% | 2,533 |
Jun 20, 2025 | 2,394.00 | 2,530.00 | 2,380.00 | 2,530.00 | 2,488.89 | 7.57% | 3,420 |
Jun 19, 2025 | 2,420.00 | 2,420.00 | 2,300.00 | 2,352.00 | 2,313.78 | -3.65% | 3,737 |