Sobhagya Mercantile Limited (BOM:512014)
India
· Delayed Price · Currency is INR 891.65
-6.75 (-0.75%)
At close: Apr 28, 2026
Sobhagya Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 914.40 | 914.40 | 895.10 | 913.65 | 913.65 | 2.47% | 378 |
| Apr 28, 2026 | 898.40 | 914.40 | 890.00 | 891.65 | 891.65 | -0.75% | 307 |
| Apr 27, 2026 | 891.00 | 903.50 | 888.00 | 898.40 | 898.40 | 2.32% | 409 |
| Apr 24, 2026 | 884.00 | 888.00 | 875.00 | 878.05 | 878.05 | -2.36% | 423 |
| Apr 23, 2026 | 899.00 | 900.00 | 880.05 | 899.30 | 899.30 | 0.03% | 497 |
| Apr 22, 2026 | 899.00 | 899.00 | 879.20 | 899.00 | 899.00 | -0.01% | 487 |
| Apr 21, 2026 | 899.50 | 905.00 | 876.40 | 899.05 | 899.05 | 2.60% | 508 |
| Apr 20, 2026 | 880.00 | 899.00 | 873.80 | 876.25 | 876.25 | 0.32% | 72 |
| Apr 17, 2026 | 877.00 | 885.00 | 870.20 | 873.45 | 873.45 | -1.42% | 294 |
| Apr 16, 2026 | 882.00 | 906.80 | 877.00 | 886.00 | 886.00 | -2.47% | 773 |
| Apr 15, 2026 | 865.60 | 912.60 | 865.60 | 908.45 | 908.45 | 1.70% | 398 |
| Apr 13, 2026 | 896.00 | 905.00 | 872.10 | 893.25 | 893.25 | -0.20% | 463 |
| Apr 10, 2026 | 897.95 | 900.10 | 860.20 | 895.00 | 895.00 | 1.70% | 685 |
| Apr 9, 2026 | 917.00 | 917.00 | 879.95 | 880.00 | 880.00 | -2.82% | 1,090 |
| Apr 8, 2026 | 917.00 | 917.00 | 870.60 | 905.55 | 905.55 | 0.47% | 887 |
| Apr 7, 2026 | 876.15 | 904.95 | 870.05 | 901.35 | 901.35 | 2.88% | 385 |
| Apr 6, 2026 | 889.60 | 889.60 | 820.10 | 876.15 | 876.15 | 3.41% | 926 |
| Apr 2, 2026 | 894.80 | 894.80 | 840.00 | 847.25 | 847.25 | -0.63% | 372 |
| Apr 1, 2026 | 848.80 | 852.65 | 848.80 | 852.65 | 852.65 | 5.00% | 55 |
| Mar 30, 2026 | 877.00 | 877.00 | 812.00 | 812.05 | 812.05 | -2.90% | 868 |
| Mar 27, 2026 | 824.85 | 836.30 | 818.05 | 836.30 | 836.30 | 5.00% | 802 |
| Mar 25, 2026 | 759.10 | 796.50 | 759.10 | 796.50 | 796.50 | 5.00% | 471 |
| Mar 24, 2026 | 708.05 | 758.60 | 708.05 | 758.60 | 758.60 | 5.00% | 619 |
| Mar 23, 2026 | 755.95 | 755.95 | 707.50 | 722.50 | 722.50 | -2.71% | 539 |
| Mar 20, 2026 | 748.80 | 748.80 | 726.10 | 742.60 | 742.60 | 2.46% | 258 |
| Mar 19, 2026 | 717.15 | 749.00 | 717.15 | 724.80 | 724.80 | -0.95% | 282 |
| Mar 18, 2026 | 744.00 | 744.00 | 730.00 | 731.75 | 731.75 | -1.63% | 103 |
| Mar 17, 2026 | 755.00 | 755.00 | 743.85 | 743.85 | 743.85 | 1.21% | 52 |
| Mar 16, 2026 | 723.70 | 741.90 | 720.10 | 734.95 | 734.95 | 2.06% | 19 |
| Mar 13, 2026 | 739.40 | 740.00 | 720.10 | 720.10 | 720.10 | 0.36% | 526 |
| Mar 12, 2026 | 720.80 | 720.80 | 684.25 | 717.50 | 717.50 | 2.25% | 435 |
| Mar 11, 2026 | 701.75 | 701.75 | 680.00 | 701.70 | 701.70 | -0.01% | 979 |
| Mar 10, 2026 | 705.00 | 724.40 | 679.00 | 701.75 | 701.75 | 0.21% | 1,186 |
| Mar 9, 2026 | 732.30 | 732.30 | 696.00 | 700.30 | 700.30 | -4.37% | 676 |
| Mar 6, 2026 | 763.00 | 763.00 | 730.00 | 732.30 | 732.30 | 0.23% | 194 |
| Mar 5, 2026 | 731.00 | 735.00 | 730.00 | 730.65 | 730.65 | 0.08% | 343 |
| Mar 4, 2026 | 712.80 | 750.00 | 712.80 | 730.05 | 730.05 | -2.70% | 972 |
| Mar 2, 2026 | 750.05 | 752.00 | 750.05 | 750.30 | 750.30 | -4.97% | 1,864 |
| Feb 27, 2026 | 767.00 | 790.90 | 767.00 | 789.50 | 789.50 | 2.61% | 105 |
| Feb 26, 2026 | 767.10 | 794.90 | 767.00 | 769.45 | 769.45 | -1.70% | 467 |
| Feb 25, 2026 | 796.75 | 796.75 | 767.70 | 782.75 | 782.75 | 2.19% | 719 |
| Feb 24, 2026 | 764.00 | 770.00 | 735.15 | 765.95 | 765.95 | 0.26% | 823 |
| Feb 23, 2026 | 764.85 | 770.00 | 750.00 | 764.00 | 764.00 | -0.11% | 324 |
| Feb 20, 2026 | 760.10 | 779.00 | 750.55 | 764.85 | 764.85 | -3.06% | 279 |
| Feb 19, 2026 | 791.00 | 791.00 | 770.10 | 789.00 | 789.00 | 2.31% | 538 |
| Feb 18, 2026 | 755.00 | 791.85 | 750.00 | 771.20 | 771.20 | 2.26% | 723 |
| Feb 17, 2026 | 740.00 | 760.95 | 735.00 | 754.15 | 754.15 | 1.06% | 210 |
| Feb 16, 2026 | 772.60 | 780.00 | 745.10 | 746.25 | 746.25 | -2.93% | 467 |
| Feb 13, 2026 | 745.45 | 779.40 | 736.20 | 768.80 | 768.80 | 3.13% | 1,016 |
| Feb 12, 2026 | 747.00 | 772.95 | 736.70 | 745.45 | 745.45 | 0.02% | 96 |
| Feb 11, 2026 | 771.60 | 771.60 | 735.00 | 745.30 | 745.30 | -1.27% | 725 |
| Feb 10, 2026 | 775.00 | 778.00 | 735.65 | 754.85 | 754.85 | -2.52% | 2,733 |
| Feb 9, 2026 | 791.90 | 808.80 | 765.00 | 774.35 | 774.35 | -0.26% | 328 |
| Feb 6, 2026 | 815.90 | 815.90 | 771.70 | 776.35 | 776.35 | -4.43% | 736 |
| Feb 5, 2026 | 820.65 | 820.65 | 782.00 | 812.30 | 812.30 | 0.96% | 197 |
| Feb 4, 2026 | 775.65 | 804.95 | 762.00 | 804.55 | 804.55 | 3.73% | 248 |
| Feb 3, 2026 | 804.70 | 805.00 | 762.10 | 775.65 | 775.65 | 0.74% | 1,574 |
| Feb 2, 2026 | 826.30 | 826.30 | 761.20 | 769.95 | 769.95 | -3.64% | 286 |
| Feb 1, 2026 | 809.00 | 809.00 | 768.05 | 799.05 | 799.05 | 0.65% | 593 |
| Jan 30, 2026 | 755.00 | 804.40 | 755.00 | 793.90 | 793.90 | 0.95% | 378 |
| Jan 29, 2026 | 816.80 | 816.80 | 776.00 | 786.40 | 786.40 | -3.72% | 1,439 |
| Jan 28, 2026 | 869.90 | 869.90 | 816.80 | 816.80 | 816.80 | -5.00% | 3,249 |
| Jan 27, 2026 | 905.00 | 905.00 | 859.75 | 859.75 | 859.75 | -5.00% | 1,590 |
| Jan 23, 2026 | 920.60 | 920.60 | 857.00 | 905.00 | 905.00 | 1.50% | 6,505 |
| Jan 22, 2026 | 891.60 | 891.60 | 885.00 | 891.60 | 891.60 | 5.00% | 2,145 |
| Jan 21, 2026 | 849.15 | 849.15 | 849.15 | 849.15 | 849.15 | 5.00% | 455 |
| Jan 20, 2026 | 808.75 | 808.75 | 808.75 | 808.75 | 808.75 | 5.00% | 518 |
| Jan 19, 2026 | 698.30 | 770.25 | 696.95 | 770.25 | 770.25 | 5.00% | 3,178 |
| Jan 16, 2026 | 733.40 | 760.65 | 733.40 | 733.60 | 733.60 | -4.97% | 3,404 |
| Jan 14, 2026 | 799.85 | 812.60 | 772.00 | 772.00 | 772.00 | -5.00% | 3,126 |
| Jan 13, 2026 | 848.75 | 848.75 | 806.35 | 812.60 | 812.60 | -4.26% | 2,171 |
| Jan 12, 2026 | 865.60 | 882.95 | 822.35 | 848.75 | 848.75 | -1.95% | 1,547 |
| Jan 9, 2026 | 885.00 | 885.00 | 841.40 | 865.60 | 865.60 | 0.34% | 791 |
| Jan 8, 2026 | 897.80 | 897.80 | 850.85 | 862.65 | 862.65 | 0.31% | 988 |
| Jan 7, 2026 | 894.25 | 894.25 | 850.00 | 859.95 | 859.95 | -1.51% | 1,246 |
| Jan 6, 2026 | 918.70 | 918.70 | 858.75 | 873.15 | 873.15 | -3.40% | 1,789 |
| Jan 5, 2026 | 906.80 | 906.80 | 885.75 | 903.90 | 903.90 | 3.52% | 611 |
| Jan 2, 2026 | 884.00 | 904.85 | 864.50 | 873.20 | 873.20 | -2.30% | 1,771 |
| Jan 1, 2026 | 907.30 | 920.60 | 885.00 | 893.75 | 893.75 | -2.35% | 1,325 |
| Dec 31, 2025 | 915.50 | 919.00 | 897.10 | 915.25 | 915.25 | -0.06% | 266 |
| Dec 30, 2025 | 919.40 | 919.95 | 892.25 | 915.80 | 915.80 | 1.32% | 499 |
| Dec 29, 2025 | 860.90 | 903.90 | 836.00 | 903.90 | 903.90 | 4.99% | 1,358 |
| Dec 26, 2025 | 846.35 | 874.00 | 846.35 | 860.90 | 860.90 | -2.15% | 457 |
| Dec 24, 2025 | 845.65 | 889.60 | 845.65 | 879.85 | 879.85 | 0.86% | 306 |
| Dec 23, 2025 | 851.10 | 898.75 | 851.10 | 872.35 | 872.35 | -1.19% | 470 |
| Dec 22, 2025 | 880.05 | 906.30 | 850.50 | 882.90 | 882.90 | -0.65% | 970 |
| Dec 19, 2025 | 885.50 | 910.45 | 885.00 | 888.65 | 888.65 | 0.46% | 156 |
| Dec 18, 2025 | 885.25 | 900.00 | 879.00 | 884.55 | 884.55 | -1.67% | 1,336 |
| Dec 17, 2025 | 890.30 | 918.70 | 880.05 | 899.55 | 899.55 | -1.21% | 1,572 |
| Dec 16, 2025 | 900.50 | 913.80 | 878.00 | 910.60 | 910.60 | 0.98% | 845 |
| Dec 15, 2025 | 918.90 | 918.90 | 901.10 | 901.80 | 901.80 | -0.45% | 369 |
| Dec 12, 2025 | 900.20 | 910.90 | 900.00 | 905.90 | 905.90 | 0.07% | 615 |
| Dec 11, 2025 | 919.80 | 919.80 | 902.40 | 905.25 | 905.25 | -1.29% | 158 |
| Dec 10, 2025 | 899.90 | 920.60 | 885.05 | 917.10 | 917.10 | 0.39% | 2,207 |
| Dec 9, 2025 | 902.30 | 919.00 | 877.00 | 913.55 | 913.55 | 1.49% | 1,033 |
| Dec 8, 2025 | 920.35 | 920.35 | 875.30 | 900.15 | 900.15 | -1.28% | 980 |
| Dec 5, 2025 | 920.60 | 920.60 | 911.20 | 911.85 | 911.85 | -0.95% | 421 |
| Dec 4, 2025 | 920.35 | 920.60 | 910.05 | 920.60 | 920.60 | 1.16% | 237 |
| Dec 3, 2025 | 920.50 | 920.60 | 906.10 | 910.05 | 910.05 | -1.14% | 1,103 |
| Dec 2, 2025 | 920.00 | 920.60 | 901.20 | 920.50 | 920.50 | 0.10% | 799 |