BSE - Delayed Quote INR
Som Datt Finance Corporation Limited (SODFC.BO)
97.40
-0.42
(-0.43%)
At close: 3:51:56 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 96.00 | 101.00 | 96.00 | 97.40 | 97.40 | 2,229 |
| Apr 21, 2025 | 98.22 | 101.00 | 95.60 | 97.82 | 97.82 | 6,802 |
| Apr 17, 2025 | 98.05 | 101.00 | 97.01 | 98.22 | 98.22 | 3,620 |
| Apr 16, 2025 | 103.80 | 103.80 | 97.00 | 98.54 | 98.54 | 1,991 |
| Apr 15, 2025 | 99.00 | 104.50 | 96.20 | 97.66 | 97.66 | 2,171 |
| Apr 11, 2025 | 95.01 | 99.99 | 95.01 | 99.00 | 99.00 | 1,293 |
| Apr 9, 2025 | 95.30 | 102.37 | 95.30 | 102.20 | 102.20 | 111 |
| Apr 8, 2025 | 103.99 | 103.99 | 100.00 | 100.06 | 100.06 | 242 |
| Apr 7, 2025 | 79.00 | 99.89 | 79.00 | 96.98 | 96.98 | 4,916 |
| Apr 4, 2025 | 100.00 | 103.00 | 98.00 | 98.70 | 98.70 | 1,990 |
| Apr 3, 2025 | 100.00 | 103.90 | 99.50 | 103.89 | 103.89 | 961 |
| Apr 2, 2025 | 104.00 | 104.00 | 99.50 | 100.32 | 100.32 | 736 |
| Apr 1, 2025 | 99.69 | 104.50 | 99.69 | 103.09 | 103.09 | 4,006 |
| Mar 28, 2025 | 105.00 | 105.00 | 97.99 | 99.20 | 99.20 | 6,668 |
| Mar 27, 2025 | 95.72 | 100.50 | 95.72 | 97.00 | 97.00 | 8,160 |
| Mar 26, 2025 | 96.00 | 100.90 | 94.80 | 95.72 | 95.72 | 2,144 |
| Mar 25, 2025 | 97.60 | 102.80 | 95.15 | 95.85 | 95.85 | 4,123 |
| Mar 24, 2025 | 108.95 | 108.95 | 97.00 | 97.55 | 97.55 | 5,391 |
| Mar 21, 2025 | 102.50 | 102.50 | 97.01 | 98.33 | 98.33 | 3,284 |
| Mar 20, 2025 | 98.10 | 100.20 | 98.00 | 98.18 | 98.18 | 2,328 |
| Mar 19, 2025 | 103.65 | 104.88 | 96.50 | 102.90 | 102.90 | 8,310 |
| Mar 18, 2025 | 97.50 | 111.00 | 96.51 | 103.65 | 103.65 | 5,762 |
| Mar 17, 2025 | 98.37 | 100.02 | 95.00 | 97.00 | 97.00 | 5,027 |
| Mar 13, 2025 | 103.92 | 105.49 | 96.11 | 97.89 | 97.89 | 8,366 |
| Mar 12, 2025 | 101.00 | 105.00 | 95.01 | 103.92 | 103.92 | 5,896 |
| Mar 11, 2025 | 96.00 | 99.40 | 94.00 | 95.94 | 95.94 | 2,476 |
| Mar 10, 2025 | 96.71 | 100.00 | 96.70 | 100.00 | 100.00 | 102 |
| Mar 7, 2025 | 93.50 | 102.98 | 93.20 | 100.50 | 100.50 | 6,473 |
| Mar 6, 2025 | 99.90 | 99.90 | 91.01 | 99.50 | 99.50 | 3,839 |
| Mar 5, 2025 | 99.95 | 99.95 | 99.90 | 99.90 | 99.90 | 280 |
| Mar 4, 2025 | 90.00 | 97.50 | 90.00 | 97.50 | 97.50 | 1,790 |
| Mar 3, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 222 |
| Feb 28, 2025 | 93.75 | 95.00 | 93.75 | 95.00 | 95.00 | 257 |
| Feb 27, 2025 | 93.85 | 93.85 | 92.00 | 93.75 | 93.75 | 2,870 |
| Feb 25, 2025 | 97.00 | 97.75 | 91.20 | 93.85 | 93.85 | 3,923 |
| Feb 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 105 |
| Feb 21, 2025 | 99.00 | 99.95 | 93.05 | 97.10 | 97.10 | 1,186 |
| Feb 20, 2025 | 115.90 | 115.90 | 97.15 | 98.55 | 98.55 | 2,175 |
| Feb 19, 2025 | 99.95 | 100.00 | 95.50 | 96.95 | 96.95 | 6,016 |
| Feb 18, 2025 | 103.00 | 103.00 | 95.95 | 99.45 | 99.45 | 3,314 |
| Feb 17, 2025 | 105.00 | 105.00 | 96.10 | 99.50 | 99.50 | 4,997 |
| Feb 14, 2025 | 111.00 | 111.00 | 107.25 | 110.00 | 110.00 | 43 |
| Feb 13, 2025 | 107.05 | 112.00 | 107.05 | 112.00 | 112.00 | 175 |
| Feb 12, 2025 | 110.00 | 110.05 | 106.95 | 107.05 | 107.05 | 3,085 |
| Feb 11, 2025 | 115.00 | 115.00 | 110.00 | 111.95 | 111.95 | 339 |
| Feb 10, 2025 | 115.00 | 120.00 | 111.00 | 116.95 | 116.95 | 5,144 |
| Feb 7, 2025 | 122.60 | 122.60 | 116.00 | 117.75 | 117.75 | 5,281 |
| Feb 6, 2025 | 119.90 | 127.85 | 119.00 | 124.10 | 124.10 | 6,978 |
| Feb 5, 2025 | 118.00 | 121.00 | 114.40 | 120.15 | 120.15 | 3,789 |
| Feb 4, 2025 | 115.00 | 118.00 | 114.05 | 117.00 | 117.00 | 4,171 |
| Feb 3, 2025 | 113.95 | 118.70 | 106.50 | 111.55 | 111.55 | 3,108 |
| Feb 1, 2025 | 113.00 | 115.50 | 110.25 | 114.20 | 114.20 | 8,772 |
| Jan 31, 2025 | 103.30 | 107.00 | 100.25 | 105.00 | 105.00 | 1,806 |
| Jan 30, 2025 | 101.25 | 106.00 | 101.25 | 103.30 | 103.30 | 346 |
| Jan 29, 2025 | 103.80 | 104.50 | 98.00 | 103.80 | 103.80 | 2,133 |
| Jan 28, 2025 | 101.30 | 109.00 | 91.20 | 96.20 | 96.20 | 21,645 |
| Jan 27, 2025 | 102.35 | 108.00 | 99.20 | 101.30 | 101.30 | 4,365 |
| Jan 24, 2025 | 114.80 | 114.80 | 106.00 | 107.95 | 107.95 | 4,245 |
| Jan 23, 2025 | 116.75 | 116.75 | 116.00 | 116.00 | 116.00 | 8 |
| Jan 22, 2025 | 119.00 | 119.00 | 110.10 | 115.25 | 115.25 | 1,858 |
| Jan 21, 2025 | 116.00 | 118.50 | 115.00 | 118.50 | 118.50 | 515 |
| Jan 20, 2025 | 119.25 | 121.70 | 113.60 | 118.05 | 118.05 | 1,849 |
| Jan 17, 2025 | 119.75 | 119.75 | 115.25 | 119.25 | 119.25 | 454 |
| Jan 16, 2025 | 113.90 | 120.00 | 112.00 | 119.75 | 119.75 | 5,438 |
| Jan 15, 2025 | 110.00 | 112.95 | 108.00 | 109.95 | 109.95 | 7,018 |
| Jan 14, 2025 | 115.75 | 115.75 | 110.00 | 110.00 | 110.00 | 211 |
| Jan 13, 2025 | 117.70 | 117.70 | 105.35 | 113.40 | 113.40 | 1,763 |
| Jan 10, 2025 | 118.50 | 118.50 | 112.25 | 113.10 | 113.10 | 1,600 |
| Jan 9, 2025 | 107.90 | 111.00 | 107.00 | 111.00 | 111.00 | 11,444 |
| Jan 8, 2025 | 110.55 | 114.50 | 104.75 | 107.90 | 107.90 | 8,312 |
| Jan 7, 2025 | 114.70 | 116.00 | 109.60 | 113.05 | 113.05 | 4,115 |
| Jan 6, 2025 | 120.60 | 123.80 | 107.10 | 112.15 | 112.15 | 2,530 |
| Jan 3, 2025 | 120.00 | 123.00 | 116.10 | 117.90 | 117.90 | 3,157 |
| Jan 2, 2025 | 125.80 | 125.80 | 118.20 | 121.55 | 121.55 | 679 |
| Jan 1, 2025 | 120.95 | 123.00 | 117.55 | 122.35 | 122.35 | 1,982 |
| Dec 31, 2024 | 118.10 | 120.80 | 110.40 | 118.45 | 118.45 | 1,441 |
| Dec 30, 2024 | 121.05 | 121.05 | 115.55 | 119.65 | 119.65 | 1,765 |