Sonal Mercantile Limited (BOM:538943)
India
· Delayed Price · Currency is INR 90.25
+0.15 (0.17%)
At close: Apr 28, 2026
Sonal Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.13 | 94.76 | 86.13 | 90.65 | 90.65 | 0.44% | 223 |
| Apr 28, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.17% | 5,000 |
| Apr 24, 2026 | 88.15 | 91.10 | 88.15 | 90.10 | 90.10 | -2.66% | 4 |
| Apr 22, 2026 | 92.05 | 92.56 | 92.05 | 92.56 | 92.56 | -2.57% | 4 |
| Apr 21, 2026 | 99.60 | 99.60 | 95.00 | 95.00 | 95.00 | -4.81% | 100 |
| Apr 20, 2026 | 99.60 | 99.80 | 99.60 | 99.80 | 99.80 | -3.59% | 4,750 |
| Apr 17, 2026 | 99.04 | 103.67 | 99.04 | 103.52 | 103.52 | 4.83% | 410 |
| Apr 16, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - | 2 |
| Apr 15, 2026 | 98.00 | 98.75 | 98.00 | 98.75 | 98.75 | 5.00% | 416 |
| Apr 13, 2026 | 93.39 | 94.05 | 93.39 | 94.05 | 94.05 | -1.07% | 5 |
| Apr 10, 2026 | 94.05 | 98.75 | 93.05 | 95.07 | 95.07 | 1.08% | 264 |
| Apr 8, 2026 | 96.90 | 98.73 | 94.05 | 94.05 | 94.05 | 0.02% | 634 |
| Apr 6, 2026 | 88.55 | 95.30 | 88.55 | 94.03 | 94.03 | -0.60% | 3,325 |
| Apr 1, 2026 | 98.00 | 98.00 | 88.00 | 94.60 | 94.60 | -3.47% | 571 |
| Mar 30, 2026 | 97.90 | 98.00 | 97.90 | 98.00 | 98.00 | -1.90% | 43 |
| Mar 27, 2026 | 96.00 | 99.95 | 96.00 | 99.90 | 99.90 | 4.50% | 768 |
| Mar 25, 2026 | 92.00 | 95.65 | 92.00 | 95.60 | 95.60 | -0.47% | 2,392 |
| Mar 24, 2026 | 103.50 | 103.95 | 96.05 | 96.05 | 96.05 | -4.71% | 61 |
| Mar 20, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 4.89% | 1 |
| Mar 19, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 1.16% | 2 |
| Mar 18, 2026 | 99.70 | 99.70 | 95.00 | 95.00 | 95.00 | - | 26 |
| Mar 17, 2026 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | -5.00% | 62 |
| Mar 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.33% | 5 |
| Mar 13, 2026 | 97.25 | 97.25 | 95.85 | 95.85 | 95.85 | -1.44% | 135 |
| Mar 12, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | 2 |
| Mar 11, 2026 | 97.20 | 97.25 | 97.20 | 97.25 | 97.25 | 0.21% | 3 |
| Mar 10, 2026 | 97.05 | 97.10 | 97.05 | 97.05 | 97.05 | 0.05% | 16 |
| Mar 9, 2026 | 96.30 | 97.00 | 96.25 | 97.00 | 97.00 | 0.57% | 7 |
| Mar 6, 2026 | 100.80 | 100.80 | 96.25 | 96.45 | 96.45 | -4.36% | 230 |
| Mar 4, 2026 | 100.85 | 100.85 | 98.00 | 100.85 | 100.85 | 0.50% | 566 |
| Mar 2, 2026 | 100.75 | 100.85 | 97.80 | 100.35 | 100.35 | -0.50% | 257 |
| Feb 26, 2026 | 95.10 | 100.85 | 95.10 | 100.85 | 100.85 | 1.26% | 378 |
| Feb 25, 2026 | 102.95 | 103.00 | 99.60 | 99.60 | 99.60 | -3.95% | 1,853 |
| Feb 24, 2026 | 95.85 | 103.70 | 95.85 | 103.70 | 103.70 | 3.29% | 19 |
| Feb 23, 2026 | 100.80 | 100.80 | 97.05 | 100.40 | 100.40 | 4.58% | 605 |
| Feb 20, 2026 | 99.05 | 100.00 | 96.00 | 96.00 | 96.00 | -3.08% | 738 |
| Feb 18, 2026 | 98.40 | 100.00 | 98.40 | 99.05 | 99.05 | -0.95% | 1,795 |
| Feb 17, 2026 | 100.05 | 100.05 | 96.00 | 100.00 | 100.00 | -0.05% | 256 |
| Feb 16, 2026 | 100.00 | 100.10 | 100.00 | 100.05 | 100.05 | - | 530 |
| Feb 13, 2026 | 101.00 | 102.25 | 100.00 | 100.05 | 100.05 | -1.62% | 427 |
| Feb 12, 2026 | 104.05 | 104.05 | 101.70 | 101.70 | 101.70 | -2.26% | 56 |
| Feb 11, 2026 | 107.65 | 107.65 | 102.55 | 104.05 | 104.05 | -3.34% | 23 |
| Feb 10, 2026 | 106.15 | 114.90 | 106.10 | 107.65 | 107.65 | -3.45% | 223 |
| Feb 9, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 3.72% | 2 |
| Feb 6, 2026 | 106.00 | 113.90 | 106.00 | 107.50 | 107.50 | -0.92% | 1,504 |
| Feb 5, 2026 | 101.90 | 108.50 | 100.00 | 108.50 | 108.50 | 4.98% | 171 |
| Feb 4, 2026 | 107.20 | 108.30 | 103.30 | 103.35 | 103.35 | 0.19% | 272 |
| Feb 3, 2026 | 106.00 | 106.00 | 102.05 | 103.15 | 103.15 | 1.83% | 309 |
| Feb 2, 2026 | 107.15 | 107.15 | 101.00 | 101.30 | 101.30 | -0.78% | 952 |
| Feb 1, 2026 | 100.30 | 105.05 | 100.30 | 102.10 | 102.10 | 2.05% | 529 |
| Jan 30, 2026 | 104.35 | 105.10 | 99.40 | 100.05 | 100.05 | -0.05% | 5,713 |
| Jan 29, 2026 | 104.55 | 104.55 | 99.25 | 100.10 | 100.10 | 0.50% | 630 |
| Jan 28, 2026 | 98.15 | 103.60 | 98.15 | 99.60 | 99.60 | 0.91% | 506 |
| Jan 27, 2026 | 97.50 | 107.45 | 97.30 | 98.70 | 98.70 | -3.61% | 711 |
| Jan 23, 2026 | 102.25 | 106.20 | 101.25 | 102.40 | 102.40 | 1.24% | 564 |
| Jan 22, 2026 | 104.00 | 105.00 | 101.15 | 101.15 | 101.15 | -3.53% | 53 |
| Jan 21, 2026 | 103.60 | 104.85 | 103.60 | 104.85 | 104.85 | -0.29% | 26 |
| Jan 20, 2026 | 104.10 | 109.00 | 103.60 | 105.15 | 105.15 | -3.53% | 25 |
| Jan 19, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | -0.27% | 400 |
| Jan 16, 2026 | 109.30 | 109.30 | 101.25 | 109.30 | 109.30 | 5.00% | 44,463 |
| Jan 14, 2026 | 101.00 | 108.95 | 101.00 | 104.10 | 104.10 | 0.24% | 31 |
| Jan 13, 2026 | 101.45 | 110.00 | 101.45 | 103.85 | 103.85 | -2.63% | 150 |
| Jan 12, 2026 | 105.55 | 110.90 | 105.55 | 106.65 | 106.65 | -3.92% | 120 |
| Jan 9, 2026 | 111.00 | 111.05 | 111.00 | 111.00 | 111.00 | - | 355 |
| Jan 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | 200 |
| Jan 7, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.13% | 254 |
| Jan 6, 2026 | 115.20 | 115.20 | 114.00 | 114.15 | 114.15 | -4.08% | 66 |
| Jan 5, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.17% | 63 |
| Jan 2, 2026 | 118.00 | 120.00 | 113.00 | 119.20 | 119.20 | 1.75% | 586 |
| Jan 1, 2026 | 117.85 | 118.65 | 111.05 | 117.15 | 117.15 | 3.67% | 715 |
| Dec 31, 2025 | 117.00 | 121.00 | 112.30 | 113.00 | 113.00 | -4.24% | 567 |
| Dec 30, 2025 | 117.31 | 118.00 | 117.31 | 118.00 | 118.00 | -4.44% | 518 |
| Dec 29, 2025 | 125.56 | 125.56 | 113.70 | 123.48 | 123.48 | 3.25% | 828 |
| Dec 26, 2025 | 108.25 | 119.59 | 108.21 | 119.59 | 119.59 | 5.00% | 1,947 |
| Dec 24, 2025 | 118.69 | 119.89 | 113.90 | 113.90 | 113.90 | -5.00% | 223 |
| Dec 23, 2025 | 117.00 | 124.00 | 115.10 | 119.89 | 119.89 | -5.47% | 2,501 |
| Dec 22, 2025 | 128.65 | 136.90 | 126.00 | 126.83 | 126.83 | -8.49% | 1,732 |
| Dec 19, 2025 | 153.33 | 153.33 | 130.00 | 138.59 | 138.59 | 8.46% | 17,247 |
| Dec 18, 2025 | 106.48 | 127.78 | 106.48 | 127.78 | 127.78 | 19.99% | 13,019 |
| Dec 17, 2025 | 101.60 | 107.90 | 100.01 | 106.49 | 106.49 | 2.03% | 21,102 |
| Dec 16, 2025 | 102.85 | 112.71 | 100.80 | 104.37 | 104.37 | 4.67% | 225 |
| Dec 15, 2025 | 105.75 | 105.75 | 98.50 | 99.71 | 99.71 | -5.71% | 1,244 |
| Dec 11, 2025 | 105.00 | 110.30 | 103.05 | 105.75 | 105.75 | 3.80% | 320 |
| Dec 10, 2025 | 104.50 | 114.85 | 100.65 | 101.88 | 101.88 | 4.92% | 1,337 |
| Dec 9, 2025 | 106.00 | 106.00 | 96.00 | 97.10 | 97.10 | -4.85% | 452 |
| Dec 8, 2025 | 106.10 | 108.90 | 101.50 | 102.05 | 102.05 | -3.73% | 93 |
| Dec 5, 2025 | 99.38 | 106.90 | 98.50 | 106.00 | 106.00 | 7.19% | 22,075 |
| Dec 4, 2025 | 104.50 | 107.90 | 98.05 | 98.89 | 98.89 | -0.17% | 77 |
| Dec 3, 2025 | 101.00 | 101.70 | 98.00 | 99.06 | 99.06 | -7.16% | 1,505 |
| Dec 2, 2025 | 97.65 | 114.90 | 97.65 | 106.70 | 106.70 | 6.73% | 40,246 |
| Dec 1, 2025 | 98.54 | 101.95 | 98.54 | 99.97 | 99.97 | 1.44% | 182 |
| Nov 28, 2025 | 99.00 | 102.90 | 98.45 | 98.55 | 98.55 | -4.93% | 116 |
| Nov 27, 2025 | 97.10 | 109.95 | 96.00 | 103.66 | 103.66 | 7.32% | 3,951 |
| Nov 26, 2025 | 102.00 | 108.50 | 95.01 | 96.59 | 96.59 | -3.59% | 3,343 |
| Nov 25, 2025 | 111.97 | 127.00 | 96.00 | 100.19 | 100.19 | -6.96% | 7,313 |
| Nov 24, 2025 | 91.50 | 110.00 | 88.62 | 107.69 | 107.69 | 17.44% | 9,923 |
| Nov 21, 2025 | 92.16 | 94.00 | 84.00 | 91.70 | 91.70 | -2.07% | 78,912 |
| Nov 20, 2025 | 94.00 | 94.00 | 91.50 | 93.64 | 93.64 | -0.88% | 1,014 |
| Nov 19, 2025 | 98.00 | 99.98 | 93.11 | 94.47 | 94.47 | -1.19% | 98 |
| Nov 18, 2025 | 95.00 | 103.00 | 88.50 | 95.61 | 95.61 | 5.97% | 89,779 |