Sonal Adhesives Limited (BOM:526901)
India
· Delayed Price · Currency is INR 42.56
-1.34 (-3.05%)
At close: Apr 28, 2026
Sonal Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 44.00 | 42.03 | 42.56 | 42.56 | -3.05% | 84 |
| Apr 27, 2026 | 44.50 | 44.50 | 43.90 | 43.90 | 43.90 | 6.30% | 247 |
| Apr 24, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | 73 |
| Apr 23, 2026 | 43.00 | 43.00 | 40.32 | 41.50 | 41.50 | -5.57% | 2,778 |
| Apr 22, 2026 | 43.20 | 44.20 | 43.00 | 43.95 | 43.95 | 3.05% | 1,093 |
| Apr 21, 2026 | 40.00 | 44.00 | 39.00 | 42.65 | 42.65 | 6.62% | 4,453 |
| Apr 20, 2026 | 38.17 | 40.00 | 38.17 | 40.00 | 40.00 | 4.28% | 71 |
| Apr 17, 2026 | 36.62 | 38.44 | 35.00 | 38.36 | 38.36 | 4.75% | 3,873 |
| Apr 16, 2026 | 37.50 | 37.50 | 36.00 | 36.62 | 36.62 | -4.88% | 1,004 |
| Apr 15, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.76% | 104 |
| Apr 13, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 509 |
| Apr 10, 2026 | 38.00 | 38.00 | 36.06 | 36.75 | 36.75 | -5.19% | 201 |
| Apr 8, 2026 | 37.95 | 38.98 | 36.50 | 38.76 | 38.76 | 2.13% | 769 |
| Apr 6, 2026 | 38.00 | 38.00 | 37.90 | 37.95 | 37.95 | 2.85% | 1,700 |
| Apr 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.64% | 100 |
| Apr 1, 2026 | 32.00 | 36.70 | 32.00 | 35.95 | 35.95 | 14.38% | 3,290 |
| Mar 30, 2026 | 35.56 | 35.56 | 30.40 | 31.43 | 31.43 | -11.46% | 4,121 |
| Mar 27, 2026 | 35.00 | 35.50 | 34.50 | 35.50 | 35.50 | -0.11% | 6,867 |
| Mar 25, 2026 | 34.89 | 36.40 | 34.89 | 35.54 | 35.54 | 3.71% | 3,127 |
| Mar 24, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.50% | 28 |
| Mar 23, 2026 | 33.70 | 34.90 | 33.70 | 34.10 | 34.10 | -0.03% | 8,389 |
| Mar 20, 2026 | 34.00 | 36.00 | 34.00 | 34.11 | 34.11 | -0.32% | 9,486 |
| Mar 19, 2026 | 34.85 | 34.85 | 32.06 | 34.22 | 34.22 | 1.66% | 1,435 |
| Mar 18, 2026 | 34.94 | 34.99 | 33.19 | 33.66 | 33.66 | -1.55% | 2,883 |
| Mar 17, 2026 | 34.90 | 35.85 | 34.00 | 34.19 | 34.19 | -8.17% | 1,817 |
| Mar 16, 2026 | 38.90 | 38.90 | 32.52 | 37.23 | 37.23 | 2.70% | 555 |
| Mar 13, 2026 | 36.25 | 36.90 | 36.00 | 36.25 | 36.25 | -2.82% | 951 |
| Mar 12, 2026 | 37.30 | 37.30 | 36.00 | 37.30 | 37.30 | - | 116 |
| Mar 11, 2026 | 37.25 | 37.30 | 37.25 | 37.30 | 37.30 | - | 752 |
| Mar 10, 2026 | 36.00 | 37.30 | 36.00 | 37.30 | 37.30 | 5.61% | 477 |
| Mar 9, 2026 | 32.20 | 36.00 | 32.20 | 35.32 | 35.32 | 2.44% | 1,295 |
| Mar 6, 2026 | 37.00 | 37.00 | 34.02 | 34.48 | 34.48 | -6.81% | 2,556 |
| Mar 5, 2026 | 35.94 | 37.00 | 35.94 | 37.00 | 37.00 | 2.95% | 97 |
| Mar 4, 2026 | 31.55 | 35.98 | 31.55 | 35.94 | 35.94 | -1.70% | 3,894 |
| Mar 2, 2026 | 35.98 | 36.90 | 35.01 | 36.56 | 36.56 | 2.70% | 1,165 |
| Feb 27, 2026 | 35.51 | 36.25 | 35.51 | 35.60 | 35.60 | 0.25% | 220 |
| Feb 26, 2026 | 35.99 | 35.99 | 35.50 | 35.51 | 35.51 | -1.36% | 116 |
| Feb 25, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.19% | 713 |
| Feb 24, 2026 | 37.48 | 37.49 | 35.00 | 36.07 | 36.07 | -2.17% | 447 |
| Feb 23, 2026 | 35.99 | 37.00 | 35.99 | 36.87 | 36.87 | 5.28% | 1,299 |
| Feb 20, 2026 | 36.50 | 36.50 | 35.00 | 35.02 | 35.02 | -2.75% | 867 |
| Feb 19, 2026 | 37.66 | 37.66 | 35.00 | 36.01 | 36.01 | -5.21% | 3,747 |
| Feb 18, 2026 | 38.06 | 38.49 | 37.00 | 37.99 | 37.99 | -0.18% | 1,724 |
| Feb 17, 2026 | 40.10 | 40.20 | 38.06 | 38.06 | 38.06 | -3.40% | 502 |
| Feb 16, 2026 | 39.75 | 39.76 | 36.80 | 39.40 | 39.40 | -5.97% | 1,007 |
| Feb 13, 2026 | 41.16 | 41.90 | 39.58 | 41.90 | 41.90 | -0.24% | 950 |
| Feb 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 58 |
| Feb 11, 2026 | 39.75 | 41.20 | 39.75 | 41.20 | 41.20 | 0.44% | 291 |
| Feb 10, 2026 | 39.65 | 41.48 | 39.65 | 41.02 | 41.02 | 3.69% | 1,097 |
| Feb 9, 2026 | 40.06 | 40.06 | 39.56 | 39.56 | 39.56 | -1.10% | 13 |
| Feb 6, 2026 | 40.68 | 40.68 | 38.10 | 40.00 | 40.00 | -1.67% | 618 |
| Feb 5, 2026 | 39.05 | 40.68 | 39.05 | 40.68 | 40.68 | 4.31% | 1,010 |
| Feb 4, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.76% | 431 |
| Feb 3, 2026 | 39.70 | 40.70 | 39.70 | 39.70 | 39.70 | - | 229 |
| Feb 2, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | 38 |
| Feb 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.56% | 76 |
| Jan 30, 2026 | 38.51 | 39.60 | 38.51 | 39.58 | 39.58 | 2.35% | 189 |
| Jan 29, 2026 | 39.50 | 40.50 | 38.02 | 38.67 | 38.67 | -0.85% | 285 |
| Jan 28, 2026 | 40.35 | 40.35 | 39.00 | 39.00 | 39.00 | -3.23% | 125 |
| Jan 27, 2026 | 37.00 | 40.50 | 37.00 | 40.30 | 40.30 | 8.92% | 4,404 |
| Jan 23, 2026 | 38.00 | 38.40 | 36.46 | 37.00 | 37.00 | -2.63% | 287 |
| Jan 22, 2026 | 39.70 | 39.71 | 38.00 | 38.00 | 38.00 | -4.31% | 1,482 |
| Jan 21, 2026 | 39.00 | 42.00 | 38.20 | 39.71 | 39.71 | -3.85% | 1,407 |
| Jan 20, 2026 | 41.35 | 41.35 | 41.30 | 41.30 | 41.30 | 3.10% | 63 |
| Jan 19, 2026 | 39.35 | 41.99 | 39.35 | 40.06 | 40.06 | -2.32% | 674 |
| Jan 14, 2026 | 40.56 | 43.70 | 39.50 | 41.01 | 41.01 | 1.11% | 1,884 |
| Jan 13, 2026 | 43.00 | 43.00 | 40.11 | 40.56 | 40.56 | -2.59% | 1,580 |
| Jan 12, 2026 | 44.00 | 44.00 | 41.06 | 41.64 | 41.64 | -7.26% | 1,263 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1 |
| Jan 8, 2026 | 45.25 | 45.25 | 43.25 | 44.90 | 44.90 | 1.88% | 124 |
| Jan 7, 2026 | 44.00 | 45.00 | 44.00 | 44.07 | 44.07 | 2.39% | 973 |
| Jan 6, 2026 | 43.35 | 45.35 | 43.04 | 43.04 | 43.04 | -0.72% | 455 |
| Jan 5, 2026 | 44.10 | 44.80 | 43.00 | 43.35 | 43.35 | -3.97% | 2,129 |
| Jan 2, 2026 | 45.90 | 47.00 | 44.04 | 45.14 | 45.14 | -1.66% | 206 |
| Jan 1, 2026 | 45.92 | 45.92 | 45.38 | 45.90 | 45.90 | 1.95% | 122 |
| Dec 31, 2025 | 44.06 | 45.38 | 43.50 | 45.02 | 45.02 | 2.32% | 645 |
| Dec 30, 2025 | 44.45 | 44.45 | 43.05 | 44.00 | 44.00 | -1.01% | 725 |
| Dec 29, 2025 | 45.45 | 45.45 | 43.45 | 44.45 | 44.45 | -2.20% | 1,042 |
| Dec 26, 2025 | 44.11 | 45.45 | 44.11 | 45.45 | 45.45 | 4.80% | 53 |
| Dec 24, 2025 | 45.16 | 45.16 | 43.00 | 43.37 | 43.37 | -4.58% | 4,869 |
| Dec 23, 2025 | 45.75 | 45.75 | 43.50 | 45.45 | 45.45 | -0.53% | 696 |
| Dec 22, 2025 | 45.90 | 46.35 | 45.00 | 45.69 | 45.69 | 1.85% | 802 |
| Dec 19, 2025 | 47.00 | 47.34 | 44.00 | 44.86 | 44.86 | -3.28% | 3,386 |
| Dec 18, 2025 | 46.25 | 46.38 | 45.00 | 46.38 | 46.38 | 0.78% | 1,395 |
| Dec 17, 2025 | 46.25 | 46.25 | 45.78 | 46.02 | 46.02 | - | 343 |
| Dec 16, 2025 | 47.99 | 47.99 | 46.01 | 46.02 | 46.02 | -2.04% | 755 |
| Dec 15, 2025 | 45.66 | 46.98 | 44.00 | 46.98 | 46.98 | 2.13% | 478 |
| Dec 12, 2025 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | - | 16 |
| Dec 11, 2025 | 46.88 | 46.88 | 46.00 | 46.00 | 46.00 | -1.60% | 920 |
| Dec 10, 2025 | 46.90 | 46.90 | 46.75 | 46.75 | 46.75 | 2.01% | 104 |
| Dec 9, 2025 | 46.66 | 46.97 | 43.21 | 45.83 | 45.83 | -1.72% | 1,344 |
| Dec 8, 2025 | 48.70 | 50.00 | 46.11 | 46.63 | 46.63 | -1.44% | 1,251 |
| Dec 5, 2025 | 48.00 | 48.98 | 47.20 | 47.31 | 47.31 | -1.44% | 77 |
| Dec 4, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.97% | 964 |
| Dec 3, 2025 | 51.00 | 51.70 | 49.00 | 49.47 | 49.47 | -4.50% | 895 |
| Dec 2, 2025 | 50.50 | 52.00 | 48.04 | 51.80 | 51.80 | 3.81% | 1,446 |
| Dec 1, 2025 | 48.27 | 49.95 | 48.20 | 49.90 | 49.90 | 3.33% | 549 |
| Nov 28, 2025 | 48.27 | 48.29 | 48.27 | 48.29 | 48.29 | -0.45% | 41 |
| Nov 27, 2025 | 49.00 | 49.00 | 48.25 | 48.51 | 48.51 | -0.59% | 1,510 |
| Nov 26, 2025 | 48.75 | 51.45 | 48.75 | 48.80 | 48.80 | 0.10% | 1,426 |