Sonam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.90	53.09	50.40	51.22	51.22	-1.31%	38,665
Apr 27, 2026	53.95	53.95	51.76	51.90	51.90	-1.96%	20,834
Apr 24, 2026	53.58	54.00	52.20	52.94	52.94	-2.92%	40,074
Apr 23, 2026	55.00	55.50	53.82	54.53	54.53	0.70%	27,747
Apr 22, 2026	53.78	54.50	52.59	54.15	54.15	1.18%	27,357
Apr 21, 2026	52.00	53.79	52.00	53.52	53.52	0.24%	21,061
Apr 20, 2026	52.30	53.85	52.30	53.39	53.39	-0.43%	15,404
Apr 17, 2026	53.96	54.00	53.00	53.62	53.62	0.73%	21,492
Apr 16, 2026	53.82	54.07	53.10	53.23	53.23	-0.60%	22,537
Apr 15, 2026	53.02	54.99	53.02	53.55	53.55	0.04%	39,254
Apr 13, 2026	54.40	54.40	52.57	53.53	53.53	-1.69%	19,087
Apr 10, 2026	53.70	55.00	52.58	54.45	54.45	0.65%	35,072
Apr 9, 2026	53.05	54.58	52.97	54.10	54.10	1.96%	22,727
Apr 8, 2026	54.40	54.47	52.51	53.06	53.06	0.44%	76,658
Apr 7, 2026	52.01	54.00	52.01	52.83	52.83	0.40%	18,764
Apr 6, 2026	52.93	53.58	52.23	52.62	52.62	-1.90%	16,117
Apr 2, 2026	53.94	54.20	52.80	53.64	53.64	-0.50%	23,697
Apr 1, 2026	51.10	54.25	51.10	53.91	53.91	6.00%	38,538
Mar 30, 2026	51.21	54.22	49.00	50.86	50.86	-2.83%	33,723
Mar 27, 2026	52.55	53.95	51.85	52.34	52.34	-3.88%	46,535
Mar 25, 2026	52.66	55.22	52.66	54.45	54.45	0.65%	55,829
Mar 24, 2026	55.80	55.80	53.30	54.10	54.10	1.27%	106,401
Mar 23, 2026	51.68	54.20	51.59	53.42	53.42	-0.58%	115,615
Mar 20, 2026	55.38	55.99	53.12	53.73	53.73	-1.76%	62,519
Mar 19, 2026	55.03	55.55	53.12	54.69	54.69	-0.58%	91,776
Mar 18, 2026	55.47	56.85	54.32	55.01	55.01	-0.81%	100,059
Mar 17, 2026	56.00	56.55	54.50	55.46	55.46	1.30%	75,221
Mar 16, 2026	58.96	58.96	54.12	54.75	54.75	-3.13%	93,828
Mar 13, 2026	58.88	58.88	56.01	56.52	56.52	-3.35%	139,618
Mar 12, 2026	55.98	62.35	55.40	58.48	58.48	5.85%	410,134
Mar 11, 2026	55.00	56.90	54.50	55.25	55.25	1.62%	153,451
Mar 10, 2026	50.01	54.70	50.01	54.37	54.37	8.20%	126,935
Mar 9, 2026	49.01	51.51	49.01	50.25	50.25	-1.70%	69,645
Mar 6, 2026	52.60	52.60	50.91	51.12	51.12	-0.21%	37,723
Mar 5, 2026	48.26	51.70	48.26	51.23	51.23	6.15%	143,845
Mar 4, 2026	48.00	49.59	46.99	48.26	48.26	-0.27%	125,953
Mar 2, 2026	47.55	48.89	47.01	48.39	48.39	-2.10%	93,119
Feb 27, 2026	50.50	50.50	48.21	49.43	49.43	-0.96%	76,932
Feb 26, 2026	47.07	51.24	47.07	49.91	49.91	4.15%	178,258
Feb 25, 2026	49.58	49.58	47.51	47.92	47.92	-0.66%	26,170
Feb 24, 2026	48.30	49.89	47.60	48.24	48.24	-0.64%	34,431
Feb 23, 2026	45.06	49.00	45.06	48.55	48.55	6.21%	124,718
Feb 20, 2026	46.10	47.55	45.20	45.71	45.71	-1.08%	43,142
Feb 19, 2026	47.50	49.50	46.04	46.21	46.21	-4.58%	60,902
Feb 18, 2026	46.75	49.98	45.61	48.43	48.43	6.18%	222,684
Feb 17, 2026	43.61	46.80	42.11	45.61	45.61	4.54%	197,954
Feb 16, 2026	42.13	44.30	42.00	43.63	43.63	3.54%	55,937
Feb 13, 2026	44.79	44.79	42.09	42.14	42.14	-0.05%	23,177
Feb 12, 2026	42.26	43.00	41.90	42.16	42.16	-0.19%	33,143
Feb 11, 2026	41.08	45.00	40.86	42.24	42.24	2.90%	132,800
Feb 10, 2026	42.41	42.91	41.02	41.05	41.05	-3.16%	31,490
Feb 9, 2026	39.31	43.00	39.20	42.39	42.39	5.55%	74,858
Feb 6, 2026	41.39	41.39	39.93	40.16	40.16	-0.74%	16,952
Feb 5, 2026	41.41	41.99	39.80	40.46	40.46	-2.93%	35,318
Feb 4, 2026	41.34	42.00	40.01	41.68	41.68	0.82%	54,473
Feb 3, 2026	40.99	42.00	39.23	41.34	41.34	2.43%	41,267
Feb 2, 2026	39.73	41.00	39.00	40.36	40.36	1.61%	19,371
Feb 1, 2026	39.14	41.00	39.14	39.72	39.72	-0.77%	12,536
Jan 30, 2026	39.00	41.00	38.99	40.03	40.03	2.98%	31,383
Jan 29, 2026	40.01	40.47	38.14	38.87	38.87	-3.88%	31,922
Jan 28, 2026	38.34	42.00	37.40	40.44	40.44	5.48%	75,022
Jan 27, 2026	39.08	39.84	37.41	38.34	38.34	-2.24%	12,735
Jan 23, 2026	39.05	40.99	39.05	39.22	39.22	-2.12%	14,887
Jan 22, 2026	40.71	40.99	39.00	40.07	40.07	-1.57%	49,056
Jan 21, 2026	40.00	42.30	39.06	40.71	40.71	0.30%	28,040
Jan 20, 2026	41.02	42.10	40.05	40.59	40.59	-3.68%	51,688
Jan 19, 2026	42.00	42.50	40.52	42.14	42.14	0.33%	77,880
Jan 16, 2026	42.50	42.50	41.00	42.00	42.00	-0.76%	52,192
Jan 14, 2026	40.21	42.51	40.21	42.32	42.32	5.43%	39,687
Jan 13, 2026	39.83	40.65	39.81	40.14	40.14	0.65%	8,417
Jan 12, 2026	39.10	40.65	39.10	39.88	39.88	-0.47%	29,210
Jan 9, 2026	41.07	41.07	40.00	40.07	40.07	-2.03%	16,005
Jan 8, 2026	41.56	41.59	40.80	40.90	40.90	-1.66%	22,983
Jan 7, 2026	41.11	41.94	41.11	41.59	41.59	0.14%	15,435
Jan 6, 2026	41.20	42.08	41.20	41.53	41.53	-1.00%	15,935
Jan 5, 2026	42.00	42.03	41.21	41.95	41.95	-0.10%	13,231
Jan 2, 2026	42.76	42.76	41.60	41.99	41.99	-0.12%	39,172
Jan 1, 2026	42.00	42.65	41.71	42.04	42.04	0.10%	18,435
Dec 31, 2025	42.09	42.51	41.56	42.00	42.00	-0.24%	75,326
Dec 30, 2025	43.00	43.00	41.50	42.10	42.10	-1.98%	21,492
Dec 29, 2025	41.39	43.62	40.51	42.95	42.95	3.77%	62,563
Dec 26, 2025	40.50	41.84	40.50	41.39	41.39	0.02%	29,111
Dec 24, 2025	41.37	42.98	40.41	41.38	41.38	0.39%	69,475
Dec 23, 2025	42.69	42.69	41.02	41.22	41.22	-1.27%	39,844
Dec 22, 2025	42.34	42.80	41.28	41.75	41.75	-0.78%	102,018
Dec 19, 2025	42.79	42.79	41.21	42.08	42.08	-0.31%	73,522
Dec 18, 2025	40.68	42.50	40.68	42.21	42.21	2.58%	53,882
Dec 17, 2025	41.06	43.00	40.66	41.15	41.15	-0.75%	208,627
Dec 16, 2025	42.88	43.80	41.11	41.46	41.46	-3.27%	88,073
Dec 15, 2025	43.52	43.77	42.11	42.86	42.86	-1.43%	27,655
Dec 12, 2025	43.00	44.90	42.75	43.48	43.48	-0.64%	59,639
Dec 11, 2025	43.94	44.00	42.59	43.76	43.76	0.69%	37,134
Dec 10, 2025	42.60	43.97	42.11	43.46	43.46	0.42%	34,091
Dec 9, 2025	45.94	45.94	42.64	43.28	43.28	-3.09%	71,685
Dec 8, 2025	46.97	46.97	42.13	44.66	44.66	0.88%	78,152
Dec 5, 2025	44.58	44.60	43.20	44.27	44.27	0.52%	101,318
Dec 4, 2025	43.55	44.72	42.56	44.04	44.04	0.16%	50,191
Dec 3, 2025	45.00	45.42	43.50	43.97	43.97	-2.94%	45,705
Dec 2, 2025	47.59	47.59	44.99	45.30	45.30	-3.23%	28,571
Dec 1, 2025	47.45	48.00	45.80	46.81	46.81	0.28%	124,413