Sonalis Consumer Products Limited (BOM:543924)
India
· Delayed Price · Currency is INR 53.01
-1.05 (-1.94%)
At close: Mar 6, 2026
Sonalis Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 53.01 | 53.00 | 53.01 | 53.01 | -1.94% | 4,000 |
| Mar 5, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.11% | 2,000 |
| Mar 4, 2026 | 57.00 | 57.00 | 53.25 | 54.00 | 54.00 | -6.98% | 18,000 |
| Mar 2, 2026 | 53.61 | 62.00 | 53.61 | 58.05 | 58.05 | -6.37% | 40,000 |
| Feb 27, 2026 | 62.05 | 62.05 | 62.00 | 62.00 | 62.00 | -1.59% | 6,000 |
| Feb 26, 2026 | 63.34 | 63.34 | 63.00 | 63.00 | 63.00 | -1.56% | 48,000 |
| Feb 24, 2026 | 64.06 | 64.06 | 64.00 | 64.00 | 64.00 | -1.54% | 8,000 |
| Feb 23, 2026 | 66.45 | 66.45 | 64.41 | 65.00 | 65.00 | 1.56% | 8,000 |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.91% | 2,000 |
| Feb 19, 2026 | 65.20 | 65.20 | 63.10 | 63.42 | 63.42 | -3.32% | 22,000 |
| Feb 18, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 1.23% | 4,000 |
| Feb 17, 2026 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | 1.90% | 10,000 |
| Feb 16, 2026 | 63.10 | 64.00 | 63.10 | 63.59 | 63.59 | 0.62% | 12,000 |
| Feb 13, 2026 | 60.00 | 63.20 | 59.00 | 63.20 | 63.20 | 5.33% | 34,000 |
| Feb 12, 2026 | 60.56 | 62.98 | 60.00 | 60.00 | 60.00 | -6.03% | 42,000 |
| Feb 11, 2026 | 61.00 | 63.99 | 60.86 | 63.85 | 63.85 | 2.16% | 14,000 |
| Feb 10, 2026 | 62.14 | 62.50 | 62.14 | 62.50 | 62.50 | -2.34% | 6,000 |
| Feb 9, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 12,000 |
| Feb 6, 2026 | 62.01 | 64.00 | 61.02 | 64.00 | 64.00 | - | 14,000 |
| Feb 5, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 8,000 |
| Feb 4, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 4,000 |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.69% | 2,000 |
| Feb 2, 2026 | 68.65 | 68.65 | 65.00 | 65.45 | 65.45 | -3.74% | 22,000 |
| Feb 1, 2026 | 63.00 | 74.49 | 62.10 | 67.99 | 67.99 | 4.66% | 62,000 |
| Jan 30, 2026 | 66.45 | 66.45 | 61.20 | 64.96 | 64.96 | -2.78% | 8,000 |
| Jan 29, 2026 | 65.00 | 69.00 | 65.00 | 66.82 | 66.82 | -3.16% | 14,000 |
| Jan 28, 2026 | 64.00 | 71.00 | 64.00 | 69.00 | 69.00 | 7.31% | 26,000 |
| Jan 27, 2026 | 59.00 | 64.30 | 58.95 | 64.30 | 64.30 | 5.41% | 12,000 |
| Jan 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 4,000 |
| Jan 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 2,000 |
| Jan 21, 2026 | 64.00 | 65.40 | 64.00 | 64.50 | 64.50 | 0.78% | 6,000 |
| Jan 20, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2.65% | 12,000 |
| Jan 19, 2026 | 60.99 | 62.35 | 60.99 | 62.35 | 62.35 | 2.23% | 6,000 |
| Jan 16, 2026 | 59.95 | 60.99 | 58.01 | 60.99 | 60.99 | 5.16% | 24,000 |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.43% | 2,000 |
| Jan 13, 2026 | 58.00 | 58.85 | 56.99 | 58.84 | 58.84 | 5.07% | 18,000 |
| Jan 12, 2026 | 57.00 | 57.10 | 56.00 | 56.00 | 56.00 | -0.59% | 18,000 |
| Jan 9, 2026 | 60.49 | 60.50 | 56.20 | 56.33 | 56.33 | -2.00% | 16,000 |
| Jan 8, 2026 | 58.20 | 58.20 | 57.00 | 57.48 | 57.48 | -1.24% | 16,000 |
| Jan 7, 2026 | 59.50 | 59.50 | 58.20 | 58.20 | 58.20 | -3.16% | 6,000 |
| Jan 6, 2026 | 61.00 | 61.00 | 60.10 | 60.10 | 60.10 | -1.48% | 6,000 |
| Jan 5, 2026 | 59.99 | 61.00 | 59.48 | 61.00 | 61.00 | 3.48% | 22,000 |
| Jan 2, 2026 | 58.10 | 58.95 | 58.10 | 58.95 | 58.95 | 3.38% | 6,000 |
| Jan 1, 2026 | 56.11 | 57.55 | 56.11 | 57.02 | 57.02 | -0.85% | 14,000 |
| Dec 31, 2025 | 58.00 | 58.99 | 57.01 | 57.51 | 57.51 | -0.67% | 18,000 |
| Dec 30, 2025 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -1.86% | 6,000 |
| Dec 29, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.37% | 10,000 |
| Dec 26, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | 0.09% | 8,000 |
| Dec 24, 2025 | 57.00 | 60.00 | 57.00 | 58.15 | 58.15 | -0.17% | 36,000 |
| Dec 23, 2025 | 58.75 | 58.75 | 56.51 | 58.25 | 58.25 | -0.85% | 40,000 |
| Dec 22, 2025 | 60.05 | 60.05 | 55.50 | 58.75 | 58.75 | -3.67% | 62,000 |
| Dec 19, 2025 | 59.79 | 61.00 | 59.49 | 60.99 | 60.99 | 4.40% | 24,000 |
| Dec 18, 2025 | 62.00 | 63.00 | 58.01 | 58.42 | 58.42 | -7.93% | 54,000 |
| Dec 17, 2025 | 65.39 | 65.41 | 63.45 | 63.45 | 63.45 | - | 16,000 |
| Dec 16, 2025 | 63.45 | 63.45 | 63.44 | 63.45 | 63.45 | 2.34% | 8,000 |
| Dec 15, 2025 | 61.16 | 62.50 | 59.57 | 62.00 | 62.00 | 1.08% | 22,000 |
| Dec 12, 2025 | 62.45 | 62.45 | 61.16 | 61.34 | 61.34 | 0.05% | 8,000 |
| Dec 11, 2025 | 65.40 | 65.40 | 61.31 | 61.31 | 61.31 | -2.91% | 20,000 |
| Dec 10, 2025 | 64.80 | 65.40 | 62.01 | 63.15 | 63.15 | 2.83% | 14,000 |
| Dec 9, 2025 | 63.00 | 63.88 | 59.00 | 61.41 | 61.41 | -1.85% | 54,000 |
| Dec 8, 2025 | 69.00 | 69.00 | 62.05 | 62.57 | 62.57 | -9.45% | 52,000 |
| Dec 5, 2025 | 70.00 | 71.00 | 68.01 | 69.10 | 69.10 | -4.03% | 16,000 |
| Dec 4, 2025 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 20,000 |
| Dec 3, 2025 | 74.50 | 74.50 | 71.00 | 71.00 | 71.00 | -5.35% | 28,000 |
| Dec 2, 2025 | 77.00 | 78.40 | 75.01 | 75.01 | 75.01 | -2.32% | 28,000 |
| Dec 1, 2025 | 86.00 | 87.10 | 75.66 | 76.79 | 76.79 | -10.71% | 94,000 |
| Nov 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,000 |
| Nov 27, 2025 | 86.00 | 88.00 | 85.90 | 86.00 | 86.00 | 2.38% | 36,000 |
| Nov 26, 2025 | 80.65 | 84.00 | 80.65 | 84.00 | 84.00 | 4.15% | 36,000 |
| Nov 25, 2025 | 80.01 | 80.65 | 79.00 | 80.65 | 80.65 | 0.81% | 8,000 |
| Nov 24, 2025 | 81.10 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 12,000 |
| Nov 21, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -2.41% | 6,000 |
| Nov 20, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -2.81% | 6,000 |
| Nov 19, 2025 | 80.99 | 87.00 | 80.99 | 85.40 | 85.40 | 8.10% | 58,000 |
| Nov 18, 2025 | 81.52 | 83.13 | 78.00 | 79.00 | 79.00 | -3.07% | 20,000 |
| Nov 17, 2025 | 78.00 | 84.00 | 78.00 | 81.50 | 81.50 | 5.57% | 66,000 |
| Nov 14, 2025 | 83.39 | 84.00 | 76.00 | 77.20 | 77.20 | 0.26% | 62,000 |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 2,000 |
| Nov 12, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -4.53% | 12,000 |
| Nov 11, 2025 | 75.10 | 80.65 | 75.10 | 80.65 | 80.65 | 5.42% | 10,000 |
| Nov 10, 2025 | 80.01 | 80.50 | 75.00 | 76.50 | 76.50 | -5.12% | 22,000 |
| Nov 7, 2025 | 73.00 | 82.00 | 73.00 | 80.63 | 80.63 | 10.83% | 28,000 |
| Nov 6, 2025 | 75.00 | 76.30 | 70.00 | 72.75 | 72.75 | -5.31% | 62,000 |
| Nov 4, 2025 | 77.56 | 77.90 | 76.50 | 76.83 | 76.83 | -0.94% | 26,000 |
| Nov 3, 2025 | 84.00 | 86.10 | 75.00 | 77.56 | 77.56 | -7.11% | 64,000 |
| Oct 31, 2025 | 86.97 | 92.00 | 83.00 | 83.50 | 83.50 | 0.05% | 84,000 |
| Oct 30, 2025 | 77.00 | 84.00 | 77.00 | 83.46 | 83.46 | 8.42% | 94,000 |
| Oct 29, 2025 | 78.00 | 79.00 | 72.00 | 76.98 | 76.98 | -2.61% | 44,000 |
| Oct 28, 2025 | 82.21 | 82.21 | 77.50 | 79.04 | 79.04 | -3.86% | 24,000 |
| Oct 27, 2025 | 80.00 | 87.20 | 77.50 | 82.21 | 82.21 | 5.28% | 140,000 |
| Oct 24, 2025 | 78.00 | 78.40 | 71.00 | 78.09 | 78.09 | 10.30% | 76,000 |
| Oct 23, 2025 | 60.99 | 70.80 | 60.51 | 70.80 | 70.80 | 20.00% | 70,000 |
| Oct 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.70% | 6,000 |
| Oct 20, 2025 | 60.00 | 64.30 | 60.00 | 60.02 | 60.02 | 1.73% | 28,000 |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,000 |
| Oct 16, 2025 | 59.95 | 63.20 | 59.95 | 60.00 | 60.00 | 3.45% | 8,000 |
| Oct 15, 2025 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | -3.33% | 20,000 |
| Oct 13, 2025 | 59.94 | 60.00 | 59.94 | 60.00 | 60.00 | 7.14% | 8,000 |
| Oct 10, 2025 | 56.01 | 56.01 | 56.00 | 56.00 | 56.00 | -3.45% | 6,000 |
| Oct 9, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.25% | 4,000 |