Skip to main content
Sovereign Diamonds Limited (BOM:523826)
India flag India · Delayed Price · Currency is INR
23.83
-0.16 (-0.67%)
At close: Apr 28, 2026

Sovereign Diamonds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9423.9423.0023.5323.53-1.26%216
Apr 28, 202623.9924.0022.8023.8323.83-0.67%2,033
Apr 27, 202623.0024.1022.7523.9923.994.30%846
Apr 24, 202622.8223.5021.5823.0023.001.28%5,541
Apr 23, 202621.5123.1621.5122.7122.712.95%3,676
Apr 22, 202623.1623.1621.9022.0622.06-4.30%2,513
Apr 21, 202624.0824.2022.9023.0523.05-3.84%684
Apr 20, 202622.0424.2022.0423.9723.973.68%3,670
Apr 17, 202623.1124.2622.0623.1223.120.04%7,402
Apr 16, 202622.1223.2222.1223.1123.114.48%3,238
Apr 15, 202621.5022.4720.3322.1222.123.36%10,917
Apr 13, 202621.9521.9521.4021.4021.40-2.55%1,510
Apr 10, 202620.4722.0520.4721.9621.964.57%1,580
Apr 9, 202620.7521.5019.7321.0021.001.16%2,257
Apr 8, 202620.9021.9420.7520.7620.76-0.67%2,825
Apr 7, 202620.3821.0020.0020.9020.902.55%287
Apr 6, 202619.9820.4819.9720.3820.382.00%391
Apr 2, 202620.4020.4019.9819.9819.98-0.10%282
Apr 1, 202620.0020.0020.0020.0020.002.15%1,253
Mar 30, 202618.6419.9718.6419.5819.582.94%1,208
Mar 27, 202619.0219.0219.0119.0219.02-277
Mar 25, 202619.0019.9018.8019.0219.020.11%254
Mar 24, 202619.9920.0419.0019.0019.00-4.95%3,911
Mar 23, 202619.1620.0018.2119.9919.994.33%1,376
Mar 20, 202619.1619.1719.1619.1619.16-1,137
Mar 19, 202619.1619.1619.1619.1619.160.05%506
Mar 18, 202619.1319.1519.1319.1519.15-1.79%1,220
Mar 17, 202619.8919.8919.5019.5019.50-1.96%579
Mar 16, 202619.5019.8919.5019.8919.892.00%250
Mar 13, 202619.6019.6019.5019.5019.50-0.51%369
Mar 12, 202620.0020.0019.6019.6019.60-2.00%1,152
Mar 11, 202620.5020.5020.0020.0020.00-1.96%1,142
Mar 10, 202620.4020.4020.4020.4020.40-1.97%587
Mar 9, 202620.8120.8120.8120.8120.81-1.98%440
Mar 6, 202621.2321.2321.2321.2321.23-705
Mar 5, 202621.2321.2321.2321.2321.23-1.99%1,130
Mar 4, 202621.6621.6621.6621.6621.66-1.99%2,417
Mar 2, 202622.5522.5522.1022.1022.10-1.95%200
Feb 27, 202622.5422.5422.0922.5422.54-396
Feb 26, 202622.9022.9022.5422.5422.54-2.00%286
Feb 25, 202623.0023.0023.0023.0023.00-595
Feb 24, 202623.4023.4023.0023.0023.00-1.71%82
Feb 23, 202623.5823.5823.4023.4023.40-1.22%368
Feb 20, 202624.0124.0123.6923.6923.69-1.33%535
Feb 19, 202624.0124.0124.0124.0124.01-86
Feb 18, 202624.0124.0124.0124.0124.01-2.00%1,343
Feb 17, 202625.0025.0024.5024.5024.50-2.00%671
Feb 16, 202625.3625.3625.0025.0025.00-1.88%328
Feb 13, 202626.0026.0025.4825.4825.48-2.00%559
Feb 12, 202627.3527.3526.0026.0026.00-4.97%2,184
Feb 11, 202627.8227.8226.3227.3627.363.25%1,931
Feb 10, 202625.8026.5025.2426.5026.504.99%4,253
Feb 9, 202625.5025.5024.1425.2425.241.00%1,101
Feb 6, 202624.9025.0024.3424.9924.993.74%3,503
Feb 5, 202624.0024.4023.6024.0924.092.08%2,775
Feb 4, 202623.7123.8222.4523.6023.60-2,782
Feb 3, 202623.0024.0022.2623.6023.602.61%4,669
Feb 2, 202622.5423.0021.8523.0023.00-1,293
Feb 1, 202624.4724.4722.1523.0023.00-1.33%1,255
Jan 30, 202623.9023.9022.4923.3123.31-1.52%557
Jan 29, 202624.2024.5522.9023.6723.67-1.25%5,863
Jan 28, 202623.7023.9922.2623.9723.973.14%2,452
Jan 27, 202624.0024.8322.5023.2423.24-1.73%5,687
Jan 23, 202623.6723.6722.9323.6523.654.88%1,331
Jan 22, 202621.8522.9420.8522.5522.553.20%8,629
Jan 21, 202621.8522.3121.8521.8521.85-4.96%4,829
Jan 20, 202623.3023.3022.9922.9922.99-4.96%1,842
Jan 19, 202624.2124.2124.1924.1924.19-4.99%1,530
Jan 16, 202625.4625.4625.4625.4625.46-4.96%2,164
Jan 14, 202626.7926.7926.7926.7926.79-5.00%2,218
Jan 13, 202628.2528.2528.2028.2028.20-4.99%928
Jan 12, 202630.6530.6529.6829.6829.68-4.99%1,714
Jan 9, 202631.3931.7029.3531.2431.241.40%10,693
Jan 8, 202630.7731.3930.7730.8130.81-4.85%6,943
Jan 7, 202638.8439.5032.3832.3832.38-9.98%64,227
Jan 6, 202635.9735.9735.9735.9735.9710.00%21,975
Jan 5, 202631.9932.7030.3232.7032.709.99%31,546
Jan 2, 202629.7329.7329.7329.7329.7319.98%12,127
Jan 1, 202624.4524.7824.3724.7824.7820.00%6,011
Dec 31, 202520.5020.8919.5020.6520.655.57%4,138
Dec 30, 202520.2520.8319.2519.5619.56-3.69%2,357
Dec 29, 202520.3220.9919.1320.3120.31-2.03%5,807
Dec 26, 202520.5021.5820.5020.7320.73-4.03%5,827
Dec 24, 202521.1621.6621.1521.6021.60-0.46%1,019
Dec 23, 202521.8721.8821.7021.7021.701.93%412
Dec 22, 202522.6822.6821.1121.2921.29-0.88%1,555
Dec 19, 202521.0021.5021.0021.4821.480.80%2,135
Dec 18, 202521.6721.9121.2021.3121.31-1.66%3,130
Dec 17, 202521.8522.9921.3821.6721.67-2.52%7,018
Dec 16, 202522.5022.9521.5022.2322.23-3.35%3,721
Dec 15, 202521.6023.8421.6023.0023.00-0.43%3,079
Dec 12, 202522.0723.1722.0123.1023.103.59%2,809
Dec 11, 202522.3123.7622.3022.3022.30-0.04%1,045
Dec 10, 202522.3524.9622.0122.3122.31-1.85%5,479
Dec 9, 202524.5724.5721.1622.7322.73-5.65%3,637
Dec 8, 202524.8424.8424.0024.0924.090.58%3,219
Dec 5, 202525.4925.4923.5523.9523.95-1.36%308
Dec 4, 202524.0525.7424.0024.2824.28-1.38%1,245
Dec 3, 202526.0026.0024.5024.6224.62-3.22%2,219
Dec 2, 202524.8527.4924.5425.4425.441.07%4,170