Sofcom Systems Limited (BOM:538923)
India
· Delayed Price · Currency is INR 23.84
-2.14 (-8.24%)
At close: Mar 10, 2026
Sofcom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.57 | 26.49 | 24.20 | 25.98 | 25.98 | 5.44% | 94,193 |
| Mar 6, 2026 | 23.40 | 24.84 | 22.70 | 24.64 | 24.64 | 9.07% | 152,330 |
| Mar 5, 2026 | 23.50 | 24.00 | 20.40 | 22.59 | 22.59 | -0.31% | 319,799 |
| Mar 4, 2026 | 23.88 | 23.88 | 22.42 | 22.66 | 22.66 | -1.31% | 43,252 |
| Mar 2, 2026 | 23.80 | 23.80 | 22.50 | 22.96 | 22.96 | -2.67% | 45,789 |
| Feb 27, 2026 | 22.80 | 24.10 | 21.50 | 23.59 | 23.59 | 4.89% | 101,781 |
| Feb 26, 2026 | 27.70 | 27.70 | 22.05 | 22.49 | 22.49 | -18.28% | 539,771 |
| Feb 25, 2026 | 30.99 | 30.99 | 26.56 | 27.52 | 27.52 | -7.09% | 98,797 |
| Feb 24, 2026 | 31.70 | 31.75 | 28.50 | 29.62 | 29.62 | -7.18% | 65,599 |
| Feb 23, 2026 | 32.30 | 33.89 | 30.80 | 31.91 | 31.91 | -1.21% | 115,887 |
| Feb 20, 2026 | 31.72 | 34.80 | 31.50 | 32.30 | 32.30 | 1.83% | 263,359 |
| Feb 19, 2026 | 27.45 | 33.00 | 26.80 | 31.72 | 31.72 | 15.22% | 156,703 |
| Feb 18, 2026 | 27.50 | 27.83 | 26.63 | 27.53 | 27.53 | 2.80% | 61,343 |
| Feb 17, 2026 | 27.00 | 27.60 | 25.90 | 26.78 | 26.78 | -0.56% | 126,982 |
| Feb 16, 2026 | 27.00 | 27.98 | 25.30 | 26.93 | 26.93 | 0.07% | 118,897 |
| Feb 13, 2026 | 25.10 | 27.95 | 24.00 | 26.91 | 26.91 | 6.91% | 132,036 |
| Feb 12, 2026 | 25.40 | 25.70 | 24.10 | 25.17 | 25.17 | -1.49% | 114,619 |
| Feb 11, 2026 | 27.75 | 28.38 | 24.95 | 25.55 | 25.55 | -8.91% | 267,766 |
| Feb 10, 2026 | 29.94 | 30.85 | 27.15 | 28.05 | 28.05 | -7.30% | 212,542 |
| Feb 9, 2026 | 32.39 | 33.00 | 29.53 | 30.26 | 30.26 | -4.00% | 281,947 |
| Feb 6, 2026 | 32.55 | 33.99 | 30.31 | 31.52 | 31.52 | -2.96% | 365,029 |
| Feb 5, 2026 | 36.39 | 36.79 | 30.20 | 32.48 | 32.48 | -8.17% | 232,641 |
| Feb 4, 2026 | 37.29 | 38.00 | 34.87 | 35.37 | 35.37 | -5.43% | 194,102 |
| Feb 3, 2026 | 39.00 | 39.00 | 36.16 | 37.40 | 37.40 | -0.56% | 77,448 |
| Feb 2, 2026 | 37.99 | 38.00 | 36.25 | 37.61 | 37.61 | 0.05% | 84,449 |
| Feb 1, 2026 | 36.47 | 38.60 | 35.55 | 37.59 | 37.59 | 4.10% | 228,364 |
| Jan 30, 2026 | 36.90 | 37.45 | 35.00 | 36.11 | 36.11 | -3.06% | 313,240 |
| Jan 29, 2026 | 36.99 | 37.99 | 34.90 | 37.25 | 37.25 | 0.05% | 271,285 |
| Jan 28, 2026 | 37.65 | 38.25 | 36.50 | 37.23 | 37.23 | -2.95% | 250,800 |
| Jan 27, 2026 | 38.07 | 39.35 | 37.05 | 38.36 | 38.36 | -0.26% | 253,179 |
| Jan 23, 2026 | 37.99 | 39.75 | 37.50 | 38.46 | 38.46 | 1.67% | 265,875 |
| Jan 22, 2026 | 39.63 | 39.63 | 36.61 | 37.83 | 37.83 | -1.84% | 153,922 |
| Jan 21, 2026 | 37.50 | 39.30 | 36.50 | 38.54 | 38.54 | 1.55% | 104,337 |
| Jan 20, 2026 | 38.40 | 39.40 | 35.40 | 37.95 | 37.95 | -1.45% | 169,863 |
| Jan 19, 2026 | 41.00 | 41.00 | 37.50 | 38.51 | 38.51 | -4.94% | 233,032 |
| Jan 16, 2026 | 41.70 | 42.00 | 37.15 | 40.51 | 40.51 | 5.74% | 385,859 |
| Jan 14, 2026 | 38.00 | 39.94 | 37.01 | 38.31 | 38.31 | 0.82% | 352,065 |
| Jan 13, 2026 | 38.70 | 39.00 | 35.00 | 38.00 | 38.00 | -3.36% | 376,521 |
| Jan 12, 2026 | 42.99 | 42.99 | 38.00 | 39.32 | 39.32 | -6.49% | 278,618 |
| Jan 9, 2026 | 41.00 | 42.75 | 40.00 | 42.05 | 42.05 | -1.50% | 326,101 |
| Jan 8, 2026 | 45.70 | 45.70 | 40.00 | 42.69 | 42.69 | -5.39% | 278,245 |
| Jan 7, 2026 | 46.80 | 46.80 | 44.62 | 45.12 | 45.12 | -2.59% | 297,855 |
| Jan 6, 2026 | 45.90 | 46.98 | 43.65 | 46.32 | 46.32 | 0.87% | 426,362 |
| Jan 5, 2026 | 47.00 | 47.80 | 45.18 | 45.92 | 45.92 | -1.25% | 79,119 |
| Jan 2, 2026 | 44.99 | 47.84 | 44.80 | 46.50 | 46.50 | 1.84% | 279,344 |
| Jan 1, 2026 | 47.00 | 47.00 | 44.50 | 45.66 | 45.66 | -2.29% | 225,826 |
| Dec 31, 2025 | 47.00 | 47.60 | 45.00 | 46.73 | 46.73 | -0.28% | 193,794 |
| Dec 30, 2025 | 47.00 | 47.95 | 46.00 | 46.86 | 46.86 | -1.51% | 362,372 |
| Dec 29, 2025 | 47.45 | 48.00 | 46.50 | 47.58 | 47.58 | 1.95% | 311,204 |
| Dec 26, 2025 | 44.63 | 48.00 | 44.00 | 46.67 | 46.67 | 4.06% | 409,366 |
| Dec 24, 2025 | 43.16 | 46.79 | 41.50 | 44.85 | 44.85 | 3.92% | 332,860 |
| Dec 23, 2025 | 41.99 | 44.00 | 39.99 | 43.16 | 43.16 | 7.52% | 441,617 |
| Dec 22, 2025 | 40.00 | 41.45 | 38.60 | 40.14 | 40.14 | 2.24% | 372,600 |
| Dec 19, 2025 | 38.25 | 40.50 | 36.60 | 39.26 | 39.26 | 5.37% | 375,926 |
| Dec 18, 2025 | 37.49 | 39.40 | 35.30 | 37.26 | 37.26 | -0.61% | 97,522 |
| Dec 17, 2025 | 36.70 | 38.60 | 31.80 | 37.49 | 37.49 | 3.14% | 204,566 |
| Dec 16, 2025 | 32.40 | 37.00 | 30.20 | 36.35 | 36.35 | 11.50% | 269,301 |
| Dec 15, 2025 | 38.38 | 38.38 | 31.56 | 32.60 | 32.60 | -14.75% | 241,652 |
| Dec 12, 2025 | 42.95 | 42.95 | 36.10 | 38.24 | 38.24 | -11.40% | 334,724 |
| Dec 11, 2025 | 44.00 | 44.00 | 41.30 | 43.16 | 43.16 | 0.77% | 238,023 |
| Dec 10, 2025 | 46.45 | 46.45 | 42.40 | 42.83 | 42.83 | -4.72% | 55,501 |
| Dec 9, 2025 | 42.40 | 46.00 | 40.99 | 44.95 | 44.95 | 7.64% | 149,813 |
| Dec 8, 2025 | 45.20 | 45.20 | 41.00 | 41.76 | 41.76 | -7.22% | 274,548 |
| Dec 5, 2025 | 46.88 | 46.88 | 43.01 | 45.01 | 45.01 | -2.60% | 86,379 |
| Dec 4, 2025 | 44.00 | 47.00 | 42.80 | 46.21 | 46.21 | 5.57% | 163,981 |
| Dec 3, 2025 | 44.40 | 45.39 | 42.50 | 43.77 | 43.77 | -1.42% | 80,387 |
| Dec 2, 2025 | 46.29 | 46.29 | 43.00 | 44.40 | 44.40 | -1.77% | 34,004 |
| Dec 1, 2025 | 46.64 | 47.40 | 43.60 | 45.20 | 45.20 | -2.31% | 74,552 |
| Nov 28, 2025 | 49.10 | 49.50 | 45.26 | 46.27 | 46.27 | -5.78% | 120,624 |
| Nov 27, 2025 | 51.35 | 51.35 | 47.50 | 49.11 | 49.11 | -2.56% | 142,678 |
| Nov 26, 2025 | 50.95 | 50.95 | 48.60 | 50.40 | 50.40 | 1.41% | 179,660 |
| Nov 25, 2025 | 51.50 | 51.50 | 47.27 | 49.70 | 49.70 | 2.28% | 129,351 |
| Nov 24, 2025 | 46.00 | 49.90 | 44.46 | 48.59 | 48.59 | 6.16% | 197,510 |
| Nov 21, 2025 | 51.30 | 51.49 | 44.02 | 45.77 | 45.77 | -9.40% | 157,150 |
| Nov 20, 2025 | 52.97 | 55.00 | 49.25 | 50.52 | 50.52 | -0.71% | 300,167 |
| Nov 19, 2025 | 53.36 | 54.15 | 49.65 | 50.88 | 50.88 | -3.14% | 155,000 |
| Nov 18, 2025 | 51.80 | 55.75 | 50.55 | 52.53 | 52.53 | 3.67% | 128,778 |
| Nov 17, 2025 | 54.79 | 56.89 | 49.50 | 50.67 | 50.67 | -5.45% | 104,397 |
| Nov 14, 2025 | 57.99 | 57.99 | 51.00 | 53.59 | 53.59 | -0.92% | 120,552 |
| Nov 13, 2025 | 50.90 | 55.89 | 50.50 | 54.09 | 54.09 | 6.77% | 262,149 |
| Nov 12, 2025 | 45.89 | 51.21 | 44.50 | 50.66 | 50.66 | 18.70% | 360,518 |
| Nov 11, 2025 | 47.70 | 47.70 | 42.00 | 42.68 | 42.68 | -8.10% | 84,696 |
| Nov 10, 2025 | 48.00 | 48.00 | 45.00 | 46.44 | 46.44 | -1.34% | 62,455 |
| Nov 7, 2025 | 56.50 | 57.80 | 44.77 | 47.07 | 47.07 | -15.89% | 570,269 |
| Nov 6, 2025 | 57.00 | 57.99 | 50.00 | 55.96 | 55.96 | 0.77% | 80,093 |
| Nov 4, 2025 | 51.50 | 57.00 | 50.10 | 55.53 | 55.53 | 10.27% | 96,866 |
| Nov 3, 2025 | 53.00 | 55.00 | 49.80 | 50.36 | 50.36 | -6.45% | 22,233 |
| Oct 31, 2025 | 54.70 | 54.70 | 51.90 | 53.83 | 53.83 | 0.02% | 36,005 |
| Oct 30, 2025 | 53.50 | 54.80 | 50.60 | 53.82 | 53.82 | 4.04% | 138,123 |
| Oct 29, 2025 | 51.21 | 52.90 | 50.00 | 51.73 | 51.73 | -0.12% | 24,899 |
| Oct 28, 2025 | 57.45 | 57.45 | 50.80 | 51.79 | 51.79 | -5.49% | 31,623 |
| Oct 27, 2025 | 56.21 | 56.56 | 54.23 | 54.80 | 54.80 | -2.09% | 26,832 |
| Oct 24, 2025 | 56.50 | 57.44 | 54.25 | 55.97 | 55.97 | -0.82% | 16,394 |
| Oct 23, 2025 | 61.47 | 63.98 | 54.82 | 56.43 | 56.43 | -8.15% | 93,310 |
| Oct 21, 2025 | 58.69 | 64.00 | 56.00 | 61.44 | 61.44 | 9.03% | 43,551 |
| Oct 20, 2025 | 60.50 | 62.49 | 54.15 | 56.35 | 56.35 | -6.35% | 140,633 |
| Oct 17, 2025 | 57.99 | 61.40 | 55.75 | 60.17 | 60.17 | 7.03% | 22,737 |
| Oct 16, 2025 | 51.99 | 59.00 | 51.00 | 56.22 | 56.22 | 8.24% | 89,877 |
| Oct 15, 2025 | 53.00 | 53.00 | 50.12 | 51.94 | 51.94 | 0.25% | 75,606 |
| Oct 14, 2025 | 55.00 | 55.00 | 50.08 | 51.81 | 51.81 | -4.23% | 66,591 |