Advertisement
Sonam Limited (SONAMLTD.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:14PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 31,346 |
| Nov 13, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 24,800 |
| Nov 12, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | 47,652 |
| Nov 11, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 19,502 |
| Nov 08, 2024 | 94.33 | 96.70 | 94.33 | 94.33 | 94.33 | 222,953 |
| Nov 07, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 419,401 |
| Nov 06, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 437,711 |
| Nov 05, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 536,419 |
| Nov 04, 2024 | 90.72 | 90.72 | 89.95 | 90.72 | 90.72 | 598,969 |
| Nov 01, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 96,748 |
| Oct 31, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 701,588 |
| Oct 30, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 865,593 |
| Oct 29, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 334,258 |
| Oct 28, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 2,261,491 |
| Oct 25, 2024 | 80.58 | 80.58 | 79.05 | 80.58 | 80.58 | 4,460,466 |
| Oct 24, 2024 | 79.00 | 79.00 | 78.11 | 79.00 | 79.00 | 2,088,117 |
| Oct 23, 2024 | 79.71 | 81.20 | 79.71 | 79.71 | 79.71 | 28,217 |
| Oct 22, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 355,257 |
| Oct 21, 2024 | 79.75 | 79.75 | 77.89 | 79.75 | 79.75 | 944,805 |
| Oct 18, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 19,832 |
| Oct 17, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 98,129 |
| Oct 16, 2024 | 82.77 | 84.50 | 82.77 | 82.77 | 82.77 | 30,638 |
| Oct 15, 2024 | 85.97 | 85.97 | 83.50 | 84.46 | 84.46 | 113,786 |
| Oct 14, 2024 | 86.00 | 86.00 | 81.75 | 84.11 | 84.11 | 83,456 |
| Oct 11, 2024 | 80.15 | 82.13 | 78.65 | 82.05 | 82.05 | 146,755 |
| Oct 10, 2024 | 77.83 | 78.23 | 76.00 | 78.22 | 78.22 | 110,976 |
| Oct 09, 2024 | 71.00 | 74.55 | 71.00 | 74.51 | 74.51 | 195,560 |
| Oct 08, 2024 | 71.99 | 73.60 | 67.32 | 71.00 | 71.00 | 219,531 |
| Oct 07, 2024 | 77.60 | 77.60 | 70.25 | 70.87 | 70.87 | 98,636 |
| Oct 04, 2024 | 76.30 | 77.00 | 73.08 | 73.95 | 73.95 | 85,764 |
| Oct 03, 2024 | 79.00 | 79.00 | 73.80 | 76.93 | 76.93 | 82,847 |
| Oct 01, 2024 | 75.95 | 78.80 | 75.75 | 77.62 | 77.62 | 110,598 |
| Sep 30, 2024 | 75.79 | 77.90 | 74.20 | 75.95 | 75.95 | 110,609 |
| Sep 27, 2024 | 76.50 | 76.50 | 73.00 | 75.79 | 75.79 | 196,161 |
| Sep 26, 2024 | 76.00 | 80.95 | 75.81 | 76.50 | 76.50 | 1,125,057 |
| Sep 25, 2024 | 66.90 | 76.99 | 65.50 | 74.16 | 74.16 | 1,864,019 |
| Sep 24, 2024 | 58.00 | 68.34 | 57.54 | 67.72 | 67.72 | 3,368,352 |
| Sep 23, 2024 | 54.35 | 57.60 | 53.82 | 56.95 | 56.95 | 230,637 |
| Sep 20, 2024 | 50.51 | 55.51 | 50.51 | 54.21 | 54.21 | 138,805 |
| Sep 19, 2024 | 55.84 | 57.00 | 52.10 | 52.64 | 52.64 | 126,992 |
| Sep 18, 2024 | 52.35 | 56.00 | 52.01 | 54.33 | 54.33 | 200,049 |
| Sep 17, 2024 | 54.20 | 54.20 | 51.50 | 52.83 | 52.83 | 167,945 |
| Sep 16, 2024 | 56.57 | 57.80 | 52.95 | 53.40 | 53.40 | 249,159 |
| Sep 13, 2024 | 50.99 | 59.80 | 50.00 | 56.25 | 56.25 | 1,525,646 |
| Sep 12, 2024 | 51.79 | 52.94 | 49.00 | 49.95 | 49.95 | 142,412 |
| Sep 11, 2024 | 53.35 | 53.35 | 50.50 | 50.77 | 50.77 | 46,934 |
| Sep 10, 2024 | 51.50 | 52.99 | 51.28 | 51.83 | 51.83 | 78,187 |
| Sep 09, 2024 | 51.81 | 52.50 | 50.50 | 51.03 | 51.03 | 43,353 |
| Sep 06, 2024 | 53.06 | 54.01 | 50.54 | 51.81 | 51.81 | 65,968 |
| Sep 05, 2024 | 55.00 | 55.10 | 52.10 | 53.06 | 53.06 | 72,955 |
| Sep 04, 2024 | 54.50 | 54.95 | 53.80 | 54.00 | 54.00 | 26,079 |
| Sep 03, 2024 | 54.99 | 56.20 | 54.11 | 54.65 | 54.65 | 67,424 |
| Sep 02, 2024 | 54.01 | 54.90 | 53.11 | 54.29 | 54.29 | 40,826 |
| Aug 30, 2024 | 54.70 | 54.70 | 53.50 | 53.87 | 53.87 | 35,788 |
| Aug 29, 2024 | 54.18 | 55.00 | 53.21 | 54.01 | 54.01 | 94,073 |
| Aug 28, 2024 | 56.65 | 56.65 | 53.00 | 53.51 | 53.51 | 123,848 |
| Aug 27, 2024 | 53.65 | 56.00 | 53.43 | 55.58 | 55.58 | 112,105 |
| Aug 26, 2024 | 54.03 | 56.00 | 53.11 | 53.97 | 53.97 | 141,206 |
| Aug 23, 2024 | 54.99 | 55.42 | 52.06 | 53.37 | 53.37 | 71,908 |
| Aug 22, 2024 | 53.32 | 55.45 | 53.32 | 54.34 | 54.34 | 79,928 |
| Aug 21, 2024 | 55.00 | 56.80 | 52.20 | 53.32 | 53.32 | 267,512 |
| Aug 20, 2024 | 50.00 | 58.78 | 48.91 | 55.46 | 55.46 | 1,601,837 |
| Aug 19, 2024 | 48.57 | 49.89 | 48.51 | 48.99 | 48.99 | 50,211 |
| Aug 16, 2024 | 48.76 | 50.39 | 47.70 | 48.57 | 48.57 | 140,426 |
| Aug 14, 2024 | 53.00 | 53.96 | 46.00 | 48.58 | 48.58 | 226,554 |
| Aug 13, 2024 | 54.54 | 54.60 | 51.15 | 51.89 | 51.89 | 132,758 |
| Aug 12, 2024 | 56.00 | 56.00 | 52.80 | 53.14 | 53.14 | 57,523 |
| Aug 09, 2024 | 53.40 | 56.34 | 53.40 | 55.47 | 55.47 | 79,131 |
| Aug 08, 2024 | 55.00 | 56.40 | 52.36 | 53.25 | 53.25 | 162,631 |
| Aug 07, 2024 | 54.90 | 58.40 | 54.39 | 56.52 | 56.52 | 116,027 |
| Aug 06, 2024 | 52.02 | 54.90 | 52.01 | 53.63 | 53.63 | 138,977 |
| Aug 05, 2024 | 55.50 | 55.50 | 50.50 | 51.10 | 51.10 | 187,109 |
| Aug 02, 2024 | 55.88 | 55.88 | 52.92 | 54.46 | 54.46 | 56,092 |
| Aug 01, 2024 | 57.55 | 57.55 | 54.50 | 55.08 | 55.08 | 71,479 |
| Jul 31, 2024 | 57.40 | 57.40 | 54.40 | 55.95 | 55.95 | 76,859 |
| Jul 30, 2024 | 57.50 | 58.68 | 55.55 | 56.26 | 56.26 | 102,227 |
| Jul 29, 2024 | 59.00 | 59.00 | 55.21 | 57.50 | 57.50 | 246,160 |
| Jul 26, 2024 | 53.89 | 56.65 | 52.94 | 55.42 | 55.42 | 214,664 |
| Jul 25, 2024 | 56.00 | 58.40 | 50.85 | 52.93 | 52.93 | 363,568 |
| Jul 24, 2024 | 57.40 | 57.40 | 53.40 | 56.23 | 56.23 | 452,155 |
| Jul 23, 2024 | 57.00 | 59.40 | 55.56 | 58.26 | 58.26 | 1,547,183 |
| Jul 22, 2024 | 47.00 | 53.40 | 46.00 | 51.58 | 51.58 | 1,329,689 |
| Jul 19, 2024 | 44.80 | 46.80 | 43.00 | 46.20 | 46.20 | 405,179 |
| Jul 18, 2024 | 40.95 | 44.40 | 40.00 | 43.83 | 43.83 | 350,296 |
| Jul 16, 2024 | 38.69 | 40.60 | 35.20 | 39.79 | 39.79 | 173,374 |
| Jul 15, 2024 | 39.00 | 39.00 | 35.65 | 36.21 | 36.21 | 21,742 |
| Jul 12, 2024 | 37.67 | 38.20 | 36.66 | 37.85 | 37.85 | 10,031 |
| Jul 11, 2024 | 38.00 | 38.00 | 36.91 | 37.49 | 37.49 | 5,240 |
| Jul 10, 2024 | 37.39 | 38.14 | 36.66 | 37.59 | 37.59 | 9,455 |
| Jul 09, 2024 | 38.10 | 38.46 | 35.42 | 36.66 | 36.66 | 30,304 |
| Jul 08, 2024 | 40.00 | 40.00 | 37.50 | 37.96 | 37.96 | 8,764 |
| Jul 05, 2024 | 38.98 | 39.37 | 38.35 | 38.82 | 38.82 | 10,959 |
| Jul 04, 2024 | 39.24 | 39.24 | 38.00 | 38.34 | 38.34 | 12,701 |
| Jul 03, 2024 | 39.86 | 39.86 | 37.22 | 38.01 | 38.01 | 15,748 |
| Jul 02, 2024 | 40.85 | 40.85 | 38.50 | 38.65 | 38.65 | 10,456 |
| Jul 01, 2024 | 38.45 | 39.99 | 38.45 | 39.41 | 39.41 | 17,515 |
| Jun 28, 2024 | 39.79 | 39.79 | 38.46 | 39.39 | 39.39 | 5,730 |
| Jun 27, 2024 | 39.70 | 39.70 | 38.50 | 39.11 | 39.11 | 7,955 |
| Jun 26, 2024 | 39.50 | 41.01 | 38.64 | 39.70 | 39.70 | 45,424 |
| Jun 25, 2024 | 39.75 | 39.75 | 39.00 | 39.27 | 39.27 | 6,556 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.