Sofcom Systems Limited (BOM:538923)
India
· Delayed Price · Currency is INR 26.39
-1.50 (-5.38%)
At close: Apr 28, 2026
Sofcom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.50 | 27.22 | 25.25 | 26.95 | 26.95 | 2.12% | 302,971 |
| Apr 28, 2026 | 28.00 | 28.00 | 26.00 | 26.39 | 26.39 | -5.38% | 185,225 |
| Apr 27, 2026 | 26.01 | 28.28 | 26.01 | 27.89 | 27.89 | 3.72% | 396,628 |
| Apr 24, 2026 | 29.50 | 29.99 | 26.50 | 26.89 | 26.89 | -8.44% | 96,642 |
| Apr 23, 2026 | 29.52 | 30.69 | 28.73 | 29.37 | 29.37 | -2.00% | 71,574 |
| Apr 22, 2026 | 29.50 | 31.90 | 29.50 | 29.97 | 29.97 | -1.80% | 77,184 |
| Apr 21, 2026 | 30.90 | 31.85 | 29.11 | 30.52 | 30.52 | -0.03% | 72,124 |
| Apr 20, 2026 | 27.97 | 31.89 | 27.00 | 30.53 | 30.53 | 11.95% | 213,367 |
| Apr 17, 2026 | 26.00 | 28.00 | 25.00 | 27.27 | 27.27 | 1.94% | 164,663 |
| Apr 16, 2026 | 29.07 | 29.08 | 26.46 | 26.75 | 26.75 | -5.51% | 134,368 |
| Apr 15, 2026 | 29.90 | 29.90 | 27.81 | 28.31 | 28.31 | -0.53% | 111,637 |
| Apr 13, 2026 | 27.50 | 28.51 | 26.22 | 28.46 | 28.46 | 0.42% | 711,978 |
| Apr 10, 2026 | 28.84 | 29.50 | 26.50 | 28.34 | 28.34 | 4.96% | 692,069 |
| Apr 9, 2026 | 25.55 | 27.30 | 25.06 | 27.00 | 27.00 | 7.91% | 111,181 |
| Apr 8, 2026 | 24.95 | 26.01 | 24.95 | 25.02 | 25.02 | 0.36% | 78,132 |
| Apr 7, 2026 | 25.20 | 25.20 | 23.51 | 24.93 | 24.93 | 2.26% | 122,596 |
| Apr 6, 2026 | 23.28 | 24.75 | 22.60 | 24.38 | 24.38 | 4.41% | 92,936 |
| Apr 2, 2026 | 21.26 | 23.38 | 20.50 | 23.35 | 23.35 | 9.83% | 620,292 |
| Apr 1, 2026 | 20.74 | 22.78 | 19.17 | 21.26 | 21.26 | 2.51% | 115,081 |
| Mar 30, 2026 | 21.71 | 21.90 | 20.10 | 20.74 | 20.74 | -4.73% | 123,338 |
| Mar 27, 2026 | 24.23 | 24.80 | 21.70 | 21.77 | 21.77 | -9.71% | 172,255 |
| Mar 25, 2026 | 25.50 | 25.50 | 22.77 | 24.11 | 24.11 | -3.91% | 68,001 |
| Mar 24, 2026 | 24.50 | 25.85 | 23.50 | 25.09 | 25.09 | 3.34% | 79,849 |
| Mar 23, 2026 | 24.99 | 25.90 | 23.50 | 24.28 | 24.28 | -2.29% | 78,240 |
| Mar 20, 2026 | 27.40 | 27.40 | 23.90 | 24.85 | 24.85 | -6.23% | 352,104 |
| Mar 19, 2026 | 26.42 | 27.11 | 25.30 | 26.50 | 26.50 | 0.30% | 80,175 |
| Mar 18, 2026 | 27.30 | 27.96 | 25.00 | 26.42 | 26.42 | -1.64% | 89,367 |
| Mar 17, 2026 | 25.00 | 27.50 | 23.51 | 26.86 | 26.86 | 5.62% | 150,743 |
| Mar 16, 2026 | 24.83 | 26.19 | 24.22 | 25.43 | 25.43 | 2.13% | 30,007 |
| Mar 13, 2026 | 22.60 | 25.80 | 22.00 | 24.90 | 24.90 | 5.06% | 44,441 |
| Mar 12, 2026 | 24.50 | 24.59 | 23.01 | 23.70 | 23.70 | -3.62% | 16,679 |
| Mar 11, 2026 | 24.00 | 24.75 | 22.31 | 24.59 | 24.59 | 3.15% | 30,656 |
| Mar 10, 2026 | 26.75 | 26.75 | 23.39 | 23.84 | 23.84 | -8.24% | 238,679 |
| 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 |