NSE - Delayed Quote INR

Sonam Limited (SONAMLTD.NS)

Compare
86.99 -1.78 (-2.01%)
At close: November 14 at 3:14 PM GMT+5:30
Currency in INR
Download
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 8, 2024 94.33 96.70 94.33 94.33 94.33 222,953
Nov 7, 2024 96.26 96.26 96.26 96.26 96.26 419,401
Nov 6, 2024 94.38 94.38 94.38 94.38 94.38 437,711
Nov 5, 2024 92.53 92.53 92.53 92.53 92.53 536,419
Nov 4, 2024 90.72 90.72 89.95 90.72 90.72 598,969
Nov 1, 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 9, 2024 71.00 74.55 71.00 74.51 74.51 195,560
Oct 8, 2024 71.99 73.60 67.32 71.00 71.00 219,531
Oct 7, 2024 77.60 77.60 70.25 70.87 70.87 98,636
Oct 4, 2024 76.30 77.00 73.08 73.95 73.95 85,764
Oct 3, 2024 79.00 79.00 73.80 76.93 76.93 82,847
Oct 1, 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 9, 2024 51.81 52.50 50.50 51.03 51.03 43,353
Sep 6, 2024 53.06 54.01 50.54 51.81 51.81 65,968
Sep 5, 2024 55.00 55.10 52.10 53.06 53.06 72,955
Sep 4, 2024 54.50 54.95 53.80 54.00 54.00 26,079
Sep 3, 2024 54.99 56.20 54.11 54.65 54.65 67,424
Sep 2, 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 9, 2024 53.40 56.34 53.40 55.47 55.47 79,131
Aug 8, 2024 55.00 56.40 52.36 53.25 53.25 162,631
Aug 7, 2024 54.90 58.40 54.39 56.52 56.52 116,027
Aug 6, 2024 52.02 54.90 52.01 53.63 53.63 138,977
Aug 5, 2024 55.50 55.50 50.50 51.10 51.10 187,109
Aug 2, 2024 55.88 55.88 52.92 54.46 54.46 56,092
Aug 1, 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 9, 2024 38.10 38.46 35.42 36.66 36.66 30,304
Jul 8, 2024 40.00 40.00 37.50 37.96 37.96 8,764
Jul 5, 2024 38.98 39.37 38.35 38.82 38.82 10,959
Jul 4, 2024 39.24 39.24 38.00 38.34 38.34 12,701
Jul 3, 2024 39.86 39.86 37.22 38.01 38.01 15,748
Jul 2, 2024 40.85 40.85 38.50 38.65 38.65 10,456
Jul 1, 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
Jun 24, 2024 40.12 40.12 38.74 39.08 39.08 16,574
Jun 21, 2024 39.50 39.99 38.89 39.52 39.52 21,951
Jun 20, 2024 39.65 40.11 37.00 38.89 38.89 33,102
Jun 19, 2024 41.45 41.45 39.46 39.75 39.75 13,498
Jun 18, 2024 40.50 40.60 39.22 40.18 40.18 22,646
Jun 14, 2024 40.02 41.27 39.01 40.09 40.09 31,927
Jun 13, 2024 39.91 40.62 38.74 39.81 39.81 55,563
Jun 12, 2024 40.69 40.70 38.71 39.22 39.22 41,139
Jun 11, 2024 40.00 41.00 38.52 40.58 40.58 95,234
Jun 10, 2024 38.25 39.94 38.25 39.18 39.18 109,163
Jun 7, 2024 39.60 40.00 38.55 39.20 39.20 7,596
Jun 6, 2024 37.80 39.60 36.65 39.35 39.35 15,422
Jun 5, 2024 36.25 37.60 35.80 37.00 37.00 71,097
Jun 4, 2024 40.70 40.70 34.00 35.45 35.45 27,094
Jun 3, 2024 41.00 42.00 39.60 39.80 39.80 21,880
May 31, 2024 39.00 41.35 39.00 39.90 39.90 38,593
May 30, 2024 38.60 40.80 38.40 39.05 39.05 107,782
May 29, 2024 39.60 40.75 38.20 38.45 38.45 36,817
May 28, 2024 39.05 40.95 38.80 39.55 39.55 115,775
May 27, 2024 39.90 40.00 37.80 39.05 39.05 28,020
May 24, 2024 39.55 41.40 38.15 38.50 38.50 21,619
May 23, 2024 41.35 42.15 39.45 40.30 40.30 38,465
May 22, 2024 40.75 42.45 39.50 40.85 40.85 36,919
May 21, 2024 43.05 43.05 40.50 40.70 40.70 40,616
May 17, 2024 42.90 43.35 40.25 41.30 41.30 36,590
May 16, 2024 42.50 44.80 41.75 42.95 42.95 101,778
May 15, 2024 43.50 43.50 40.20 40.85 40.85 45,794
May 14, 2024 42.60 43.85 41.20 42.50 42.50 59,790
May 13, 2024 42.80 44.15 41.95 42.60 42.60 126,059
May 10, 2024 2:1 Stock Splits
May 10, 2024 43.60 44.15 40.70 42.70 42.70 89,156
May 9, 2024 43.40 43.97 41.00 41.50 41.50 68,454
May 8, 2024 45.15 45.25 42.30 42.67 42.67 34,676
May 7, 2024 44.47 44.55 43.25 44.25 44.25 59,664
May 6, 2024 43.65 44.00 42.45 43.50 43.50 115,908
May 3, 2024 41.88 42.47 41.78 42.13 42.13 70,498
May 2, 2024 41.30 41.97 41.15 41.50 41.50 82,756
Apr 30, 2024 42.00 42.00 41.10 41.28 41.28 71,614
Apr 29, 2024 41.88 42.00 39.00 41.22 41.22 88,882
Apr 26, 2024 39.58 40.95 39.45 40.28 40.28 23,436
Apr 25, 2024 39.65 39.75 39.15 39.45 39.45 7,992
Apr 24, 2024 39.33 40.00 39.25 39.53 39.53 10,892
Apr 23, 2024 39.17 40.22 39.17 39.45 39.45 12,868
Apr 22, 2024 40.03 40.58 39.15 39.63 39.63 16,224
Apr 19, 2024 38.63 39.97 38.63 39.67 39.67 9,972
Apr 18, 2024 40.40 40.40 39.20 39.90 39.90 7,396
Apr 16, 2024 39.97 40.17 37.83 39.42 39.42 24,300
Apr 15, 2024 41.38 41.38 39.25 39.90 39.90 5,266
Apr 12, 2024 40.08 40.47 39.72 40.35 40.35 12,854
Apr 10, 2024 39.58 40.90 39.45 40.72 40.72 21,010
Apr 9, 2024 41.45 41.45 40.03 40.20 40.20 3,752
Apr 8, 2024 41.88 41.88 39.88 40.25 40.25 10,606
Apr 5, 2024 40.08 41.00 39.30 40.42 40.42 52,314
Apr 4, 2024 41.85 41.85 40.00 40.20 40.20 37,716
Apr 3, 2024 41.85 42.13 40.30 41.25 41.25 84,850
Apr 2, 2024 40.00 41.63 39.25 41.00 41.00 52,980
Apr 1, 2024 40.00 40.00 39.00 39.80 39.80 6,116
Mar 28, 2024 38.90 40.50 38.63 39.67 39.67 34,730
Mar 27, 2024 40.70 40.70 38.55 39.33 39.33 40,376
Mar 26, 2024 40.72 40.72 38.78 39.50 39.50 17,274
Mar 22, 2024 40.72 40.72 39.00 39.75 39.75 25,496
Mar 21, 2024 37.72 40.60 37.63 39.95 39.95 89,488
Mar 20, 2024 39.22 39.22 37.50 37.63 37.63 11,058
Mar 19, 2024 39.85 40.72 37.58 38.45 38.45 28,548
Mar 18, 2024 37.00 39.15 37.00 38.60 38.60 12,272
Mar 15, 2024 39.45 39.45 37.05 37.60 37.60 28,242
Mar 14, 2024 37.92 39.35 37.60 38.65 38.65 30,240
Mar 13, 2024 40.35 40.95 37.55 39.33 39.33 43,090
Mar 12, 2024 40.47 41.67 39.72 40.35 40.35 66,802
Mar 11, 2024 42.25 42.90 40.33 40.60 40.60 151,364
Mar 7, 2024 41.60 43.10 40.60 41.40 41.40 25,950
Mar 6, 2024 41.55 42.00 39.00 41.33 41.33 38,806
Mar 5, 2024 42.40 42.40 40.97 41.55 41.55 18,160
Mar 4, 2024 42.97 42.97 40.63 41.33 41.33 39,378
Mar 1, 2024 40.25 43.20 40.25 42.03 42.03 108,956
Feb 29, 2024 40.78 41.50 40.00 40.63 40.63 7,526
Feb 28, 2024 41.78 42.50 40.50 40.78 40.78 33,190
Feb 27, 2024 42.50 44.50 40.83 41.75 41.75 71,844
Feb 26, 2024 42.72 42.72 41.15 42.03 42.03 16,332
Feb 23, 2024 42.00 42.13 40.88 41.28 41.28 16,820
Feb 22, 2024 42.47 42.50 41.25 41.72 41.72 27,678
Feb 21, 2024 42.72 42.75 41.45 41.72 41.72 148,688
Feb 20, 2024 41.85 42.13 40.50 40.65 40.65 137,544
Feb 19, 2024 39.50 44.00 39.50 41.83 41.83 129,296
Feb 16, 2024 40.50 40.97 40.05 40.17 40.17 48,552
Feb 15, 2024 41.50 42.00 39.97 40.38 40.38 24,686
Feb 14, 2024 40.00 42.95 39.00 41.30 41.30 103,860
Feb 13, 2024 36.08 41.35 36.00 39.97 39.97 125,318
Feb 12, 2024 39.25 40.00 36.75 37.45 37.45 29,432
Feb 9, 2024 38.42 39.70 38.05 39.05 39.05 39,142
Feb 8, 2024 42.53 42.53 37.00 37.75 37.75 237,806
Feb 7, 2024 41.33 42.50 41.00 41.17 41.17 31,454
Feb 6, 2024 41.55 42.67 40.78 41.30 41.30 202,844
Feb 5, 2024 41.72 42.85 41.58 42.30 42.30 67,134
Feb 2, 2024 43.00 45.85 40.53 41.08 41.08 345,864
Feb 1, 2024 43.20 44.47 39.60 40.33 40.33 95,020
Jan 31, 2024 47.50 47.50 41.80 42.60 42.60 193,182
Jan 30, 2024 43.90 47.25 43.13 45.50 45.50 280,812
Jan 29, 2024 42.40 43.90 40.13 43.13 43.13 999,440
Jan 25, 2024 34.65 37.25 34.65 36.60 36.60 132,874
Jan 24, 2024 35.10 35.92 35.00 35.53 35.53 43,910
Jan 23, 2024 34.90 36.20 34.90 35.00 35.00 36,014
Jan 19, 2024 33.75 35.38 33.75 35.00 35.00 19,434
Jan 18, 2024 35.13 35.13 33.65 33.70 33.70 890
Jan 17, 2024 34.95 35.60 33.30 33.65 33.65 9,480
Jan 16, 2024 34.75 35.65 34.75 35.05 35.05 4,516
Jan 15, 2024 34.00 34.00 34.00 34.00 34.00 -
Jan 12, 2024 35.50 35.50 33.50 34.00 34.00 17,932
Jan 11, 2024 35.50 35.50 33.70 34.80 34.80 30,362
Jan 10, 2024 35.03 36.75 34.55 35.47 35.47 11,488
Jan 9, 2024 36.13 36.13 35.00 35.03 35.03 20,428
Jan 8, 2024 36.42 37.00 36.00 36.13 36.13 11,740
Jan 5, 2024 36.78 37.00 36.25 36.42 36.42 4,208
Jan 4, 2024 36.55 37.00 36.25 36.63 36.63 7,378
Jan 3, 2024 37.42 37.42 35.50 36.55 36.55 1,992
Jan 2, 2024 37.20 37.20 36.08 36.75 36.75 36,350
Jan 1, 2024 36.00 37.25 36.00 37.13 37.13 3,020
Dec 29, 2023 35.78 36.75 35.13 35.50 35.50 13,516
Dec 28, 2023 36.53 38.13 35.38 36.97 36.97 115,992
Dec 27, 2023 38.75 38.75 36.53 36.53 36.53 48,132
Dec 26, 2023 35.75 37.40 35.63 37.40 37.40 42,740
Dec 22, 2023 36.97 37.00 36.63 36.75 36.75 4,368
Dec 21, 2023 35.88 37.05 35.50 37.05 37.05 48,878
Dec 20, 2023 37.00 37.50 36.88 36.88 36.88 9,440
Dec 19, 2023 37.50 37.50 36.88 36.97 36.97 41,276
Dec 18, 2023 37.50 37.50 37.03 37.42 37.42 53,296
Dec 15, 2023 37.00 38.50 36.78 37.50 37.50 41,510
Dec 14, 2023 38.50 38.50 36.63 37.78 37.78 94,828
Dec 13, 2023 38.50 39.00 38.25 38.50 38.50 2,336
Dec 12, 2023 38.50 39.50 38.25 38.30 38.30 12,196
Dec 11, 2023 40.50 40.50 38.50 38.58 38.58 57,698
Dec 8, 2023 39.50 39.50 38.53 38.75 38.75 8,678
Dec 7, 2023 39.50 39.95 38.63 39.45 39.45 7,834
Dec 6, 2023 39.50 40.25 38.53 39.50 39.50 13,590
Dec 5, 2023 39.35 39.35 38.75 39.13 39.13 5,058
Dec 4, 2023 41.20 41.20 38.00 38.58 38.58 24,996
Dec 1, 2023 39.00 40.00 38.25 39.25 39.25 7,798
Nov 30, 2023 40.00 40.00 38.45 38.67 38.67 10,664
Nov 29, 2023 40.53 40.90 39.60 40.15 40.15 12,304
Nov 28, 2023 40.50 41.50 38.95 40.40 40.40 8,818
Nov 24, 2023 39.50 39.97 39.50 39.75 39.75 3,116
Nov 23, 2023 40.00 40.00 38.58 39.10 39.10 11,684
Nov 22, 2023 40.50 41.28 39.17 40.35 40.35 17,032
Nov 21, 2023 40.00 41.80 40.00 41.22 41.22 12,494
Nov 20, 2023 41.90 41.90 40.25 40.58 40.58 18,052
Nov 17, 2023 42.50 42.75 40.50 40.78 40.78 30,432
Nov 16, 2023 42.00 42.50 41.50 41.50 41.50 32,436
Nov 15, 2023 43.15 43.15 41.75 42.00 42.00 24,704