Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sonam Limited (SONAMLTD.NS)

40.71
-0.67
(-1.62%)
At close: April 28 at 3:29:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202540.8142.0440.0540.7140.7189,026
Apr 25, 202541.7542.5940.1141.3841.38129,503
Apr 24, 202543.3943.4441.0141.5441.54226,277
Apr 23, 202546.4346.4342.6143.1343.13173,963
Apr 22, 202545.9345.9343.6744.3844.3891,613
Apr 21, 202543.9346.4843.7345.2345.23137,292
Apr 17, 202544.0044.4943.2343.8843.8881,034
Apr 16, 202544.3644.7543.1243.4743.4742,038
Apr 15, 202543.3544.8443.0043.5543.5593,285
Apr 11, 202544.0544.6442.7743.0443.0429,562
Apr 9, 202542.5344.9542.5043.7143.7157,185
Apr 8, 202542.5043.8242.5043.2643.2643,343
Apr 7, 202542.4543.6940.9942.5242.5278,442
Apr 4, 202544.3948.6942.3246.2946.29292,993
Apr 3, 202544.4545.4543.9244.3944.39148,437
Apr 2, 202542.3045.5041.2243.7843.78238,375
Apr 1, 202541.4843.2040.1042.3142.3174,200
Mar 28, 202543.4943.5840.0040.7940.79369,618
Mar 27, 202543.4843.4840.8541.1441.14236,354
Mar 26, 202542.8644.4042.1043.3243.32543,031
Mar 25, 202544.6944.7042.1142.8642.86330,956
Mar 24, 202544.9545.4342.0543.0143.01492,484
Mar 21, 202544.8345.9043.5543.9543.95144,300
Mar 20, 202545.5047.3044.0044.4444.44164,044
Mar 19, 202546.7046.7044.5645.4945.49139,271
Mar 18, 202541.2041.2041.2041.2041.20-
Mar 17, 202544.6044.6039.9741.2041.20210,384
Mar 13, 202544.0045.6243.2143.7743.7756,275
Mar 12, 202543.2644.7842.6543.7443.74174,216
Mar 11, 202546.7046.7043.3543.7843.7871,163
Mar 10, 202549.0049.0045.5045.9145.9169,725
Mar 7, 202547.9549.5047.0148.0348.03115,184
Mar 6, 202545.0048.0045.0047.7247.7284,946
Mar 5, 202545.8346.2043.8545.0545.05109,408
Mar 4, 202542.3545.5042.3543.8143.81111,564
Mar 3, 202544.0045.8042.0245.0345.03121,129
Feb 28, 202545.0945.7742.9744.4844.4879,547
Feb 27, 202548.2048.2044.4145.0945.0983,471
Feb 25, 202545.6046.5944.6045.4045.4083,850
Feb 24, 202544.0046.4643.1145.3945.3979,809
Feb 21, 202545.4347.0144.2045.0245.0268,716
Feb 20, 202548.0048.0044.5145.4345.4381,311
Feb 19, 202543.5448.9043.2146.4046.40270,099
Feb 18, 202545.8545.9942.4943.0743.07195,325
Feb 17, 202544.1146.3644.0045.7645.76208,125
Feb 14, 202547.7049.2945.0045.7145.71199,406
Feb 13, 202548.4050.0447.3047.6847.68133,015
Feb 12, 202549.8051.2947.1548.7548.75132,273
Feb 11, 202552.0052.9948.7150.5450.54169,440
Feb 10, 202552.6053.8951.1051.9551.95158,474
Feb 7, 202555.5056.9051.7552.5052.50368,503
Feb 6, 202558.1558.1554.4156.2656.26159,791
Feb 5, 202560.0060.8455.8056.6856.68441,680
Feb 4, 202550.8060.0050.4057.4857.481,761,245
Feb 3, 202559.9868.0048.9050.1650.161,260,181
Feb 1, 202552.5063.4652.5060.8260.82592,604
Jan 31, 202552.3455.1051.0052.8952.8988,171
Jan 30, 202554.3255.4551.4152.5052.5079,654
Jan 29, 202553.8555.5053.2054.0754.0733,750
Jan 28, 202556.5056.5053.8353.8753.8791,252
Jan 27, 202559.6659.7056.6756.6756.6764,790
Jan 24, 202559.9161.5058.0159.6659.66120,489
Jan 23, 202555.0158.8355.0158.7458.74129,867
Jan 22, 202554.8656.2554.0156.0356.03104,193
Jan 21, 202553.1555.9752.1255.3555.35269,129
Jan 20, 202557.7557.7554.8754.8754.87246,784
Jan 17, 202559.7961.4957.7157.7657.76185,717
Jan 16, 202557.5060.7654.9760.7560.75434,372
Jan 15, 202559.5961.6557.7657.8757.87358,693
Jan 14, 202559.0161.6958.0060.8160.81149,376
Jan 13, 202562.6464.0059.5360.1360.13219,051
Jan 10, 202564.9865.4761.5962.6762.67631,471
Jan 9, 202565.0066.8064.0064.8464.8483,640
Jan 8, 202567.4267.4264.0165.7365.7346,597
Jan 7, 202566.3867.9865.0166.0966.0939,134
Jan 6, 202570.7070.8066.1166.3866.3898,734
Jan 3, 202568.9871.7567.6069.5969.59150,284
Jan 2, 202566.9769.5066.0668.3468.34146,185
Jan 1, 202565.4668.9064.0467.0667.06168,761
Dec 31, 202467.2067.9463.1266.5566.55255,225
Dec 30, 202469.9869.9866.1166.4566.45447,364
Dec 27, 202469.6970.8568.5669.5969.59130,870
Dec 26, 202471.4571.4868.3669.4669.46430,219
Dec 24, 202474.0074.0070.6071.9671.96447,720
Dec 23, 202475.9976.5973.0074.3274.32143,739
Dec 20, 202477.5080.2575.5075.7375.73550,680
Dec 19, 202479.8080.7078.0079.1679.16931,650
Dec 18, 202475.9576.8674.0076.8676.86135,580
Dec 17, 202475.9775.9772.5073.2073.20146,245
Dec 16, 202474.4076.0073.7075.2575.25150,434
Dec 13, 202475.2276.0073.0074.3374.3376,670
Dec 12, 202478.3078.3073.4575.6675.66123,458
Dec 11, 202479.9879.9875.0075.4075.40125,049
Dec 10, 202480.9980.9976.0577.3177.31110,633
Dec 9, 202479.9580.9478.0079.1679.16254,998
Dec 6, 202476.7478.2672.5077.9277.92170,775
Dec 5, 202475.7077.8974.0274.5474.54182,739
Dec 4, 202477.2379.7073.3676.5376.53307,372
Dec 3, 202479.5081.0076.2677.2377.23152,041
Dec 2, 202476.2378.9074.0178.6178.61189,273
Nov 29, 202478.8580.4575.3176.2376.23189,685
Nov 28, 202479.3082.0077.7578.8678.86197,123
Nov 27, 202483.1784.9579.5079.7279.72360,455
Nov 26, 202486.4586.4580.0583.1783.17285,454
Nov 25, 202478.0084.2376.2082.9382.931,151,247
Nov 22, 202480.2280.2280.2280.2280.2237,852
Nov 21, 202481.8681.8681.8681.8681.8661,508
Nov 19, 202483.5483.5483.5483.5483.5446,941
Nov 18, 202485.2585.2585.2585.2585.2544,037
Nov 14, 202486.9986.9986.9986.9986.9931,346
Nov 13, 202488.7788.7788.7788.7788.7724,800
Nov 12, 202490.5990.5990.5990.5990.5947,652
Nov 11, 202492.4492.4492.4492.4492.4419,502
Nov 8, 202494.3396.7094.3394.3394.33222,953
Nov 7, 202496.2696.2696.2696.2696.26419,401
Nov 6, 202494.3894.3894.3894.3894.38437,711
Nov 5, 202492.5392.5392.5392.5392.53536,419
Nov 4, 202490.7290.7289.9590.7290.72598,969
Nov 1, 202488.9588.9588.9588.9588.9596,748
Oct 31, 202487.2187.2187.2187.2187.21701,588
Oct 30, 202485.5085.5085.5085.5085.50865,593
Oct 29, 202483.8383.8383.8383.8383.83334,258
Oct 28, 202482.1982.1982.1982.1982.192,261,491
Oct 25, 202480.5880.5879.0580.5880.584,460,466
Oct 24, 202479.0079.0078.1179.0079.002,088,117
Oct 23, 202479.7181.2079.7179.7179.7128,217
Oct 22, 202481.3481.3481.3481.3481.34355,257
Oct 21, 202479.7579.7577.8979.7579.75944,805
Oct 18, 202479.4879.4879.4879.4879.4819,832
Oct 17, 202481.1181.1181.1181.1181.1198,129
Oct 16, 202482.7784.5082.7782.7782.7730,638
Oct 15, 202485.9785.9783.5084.4684.46113,786
Oct 14, 202486.0086.0081.7584.1184.1183,456
Oct 11, 202480.1582.1378.6582.0582.05146,755
Oct 10, 202477.8378.2376.0078.2278.22110,976
Oct 9, 202471.0074.5571.0074.5174.51195,560
Oct 8, 202471.9973.6067.3271.0071.00219,531
Oct 7, 202477.6077.6070.2570.8770.8798,636
Oct 4, 202476.3077.0073.0873.9573.9585,764
Oct 3, 202479.0079.0073.8076.9376.9382,847
Oct 1, 202475.9578.8075.7577.6277.62110,598
Sep 30, 202475.7977.9074.2075.9575.95110,609
Sep 27, 202476.5076.5073.0075.7975.79196,161
Sep 26, 202476.0080.9575.8176.5076.501,125,057
Sep 25, 202466.9076.9965.5074.1674.161,864,019
Sep 24, 202458.0068.3457.5467.7267.723,368,352
Sep 23, 202454.3557.6053.8256.9556.95230,637
Sep 20, 202450.5155.5150.5154.2154.21138,805
Sep 19, 202455.8457.0052.1052.6452.64126,992
Sep 18, 202452.3556.0052.0154.3354.33200,049
Sep 17, 202454.2054.2051.5052.8352.83167,945
Sep 16, 202456.5757.8052.9553.4053.40249,159
Sep 13, 202450.9959.8050.0056.2556.251,525,646
Sep 12, 202451.7952.9449.0049.9549.95142,412
Sep 11, 202453.3553.3550.5050.7750.7746,934
Sep 10, 202451.5052.9951.2851.8351.8378,187
Sep 9, 202451.8152.5050.5051.0351.0343,353
Sep 6, 202453.0654.0150.5451.8151.8165,968
Sep 5, 202455.0055.1052.1053.0653.0672,955
Sep 4, 202454.5054.9553.8054.0054.0026,079
Sep 3, 202454.9956.2054.1154.6554.6567,424
Sep 2, 202454.0154.9053.1154.2954.2940,826
Aug 30, 202454.7054.7053.5053.8753.8735,788
Aug 29, 202454.1855.0053.2154.0154.0194,073
Aug 28, 202456.6556.6553.0053.5153.51123,848
Aug 27, 202453.6556.0053.4355.5855.58112,105
Aug 26, 202454.0356.0053.1153.9753.97141,206
Aug 23, 202454.9955.4252.0653.3753.3771,908
Aug 22, 202453.3255.4553.3254.3454.3479,928
Aug 21, 202455.0056.8052.2053.3253.32267,512
Aug 20, 202450.0058.7848.9155.4655.461,601,837
Aug 19, 202448.5749.8948.5148.9948.9950,211
Aug 16, 202448.7650.3947.7048.5748.57140,426
Aug 14, 202453.0053.9646.0048.5848.58226,554
Aug 13, 202454.5454.6051.1551.8951.89132,758
Aug 12, 202456.0056.0052.8053.1453.1457,523
Aug 9, 202453.4056.3453.4055.4755.4779,131
Aug 8, 202455.0056.4052.3653.2553.25162,631
Aug 7, 202454.9058.4054.3956.5256.52116,027
Aug 6, 202452.0254.9052.0153.6353.63138,977
Aug 5, 202455.5055.5050.5051.1051.10187,109
Aug 2, 202455.8855.8852.9254.4654.4656,092
Aug 1, 202457.5557.5554.5055.0855.0871,479
Jul 31, 202457.4057.4054.4055.9555.9576,859
Jul 30, 202457.5058.6855.5556.2656.26102,227
Jul 29, 202459.0059.0055.2157.5057.50246,160
Jul 26, 202453.8956.6552.9455.4255.42214,664
Jul 25, 202456.0058.4050.8552.9352.93363,568
Jul 24, 202457.4057.4053.4056.2356.23452,155
Jul 23, 202457.0059.4055.5658.2658.261,547,183
Jul 22, 202447.0053.4046.0051.5851.581,329,689
Jul 19, 202444.8046.8043.0046.2046.20405,179
Jul 18, 202440.9544.4040.0043.8343.83350,296
Jul 16, 202438.6940.6035.2039.7939.79173,374
Jul 15, 202439.0039.0035.6536.2136.2121,742
Jul 12, 202437.6738.2036.6637.8537.8510,031
Jul 11, 202438.0038.0036.9137.4937.495,240
Jul 10, 202437.3938.1436.6637.5937.599,455
Jul 9, 202438.1038.4635.4236.6636.6630,304
Jul 8, 202440.0040.0037.5037.9637.968,764
Jul 5, 202438.9839.3738.3538.8238.8210,959
Jul 4, 202439.2439.2438.0038.3438.3412,701
Jul 3, 202439.8639.8637.2238.0138.0115,748
Jul 2, 202440.8540.8538.5038.6538.6510,456
Jul 1, 202438.4539.9938.4539.4139.4117,515
Jun 28, 202439.7939.7938.4639.3939.395,730
Jun 27, 202439.7039.7038.5039.1139.117,955
Jun 26, 202439.5041.0138.6439.7039.7045,424
Jun 25, 202439.7539.7539.0039.2739.276,556
Jun 24, 202440.1240.1238.7439.0839.0816,574
Jun 21, 202439.5039.9938.8939.5239.5221,951
Jun 20, 202439.6540.1137.0038.8938.8933,102
Jun 19, 202441.4541.4539.4639.7539.7513,498
Jun 18, 202440.5040.6039.2240.1840.1822,646
Jun 14, 202440.0241.2739.0140.0940.0931,927
Jun 13, 202439.9140.6238.7439.8139.8155,563
Jun 12, 202440.6940.7038.7139.2239.2241,139
Jun 11, 202440.0041.0038.5240.5840.5895,234
Jun 10, 202438.2539.9438.2539.1839.18109,163
Jun 7, 202439.6040.0038.5539.2039.207,596
Jun 6, 202437.8039.6036.6539.3539.3515,422
Jun 5, 202436.2537.6035.8037.0037.0071,097
Jun 4, 202440.7040.7034.0035.4535.4527,094
Jun 3, 202441.0042.0039.6039.8039.8021,880
May 31, 202439.0041.3539.0039.9039.9038,593
May 30, 202438.6040.8038.4039.0539.05107,782
May 29, 202439.6040.7538.2038.4538.4536,817
May 28, 202439.0540.9538.8039.5539.55115,775
May 27, 202439.9040.0037.8039.0539.0528,020
May 24, 202439.5541.4038.1538.5038.5021,619
May 23, 202441.3542.1539.4540.3040.3038,465
May 22, 202440.7542.4539.5040.8540.8536,919
May 21, 202443.0543.0540.5040.7040.7040,616
May 17, 202442.9043.3540.2541.3041.3036,590
May 16, 202442.5044.8041.7542.9542.95101,778
May 15, 202443.5043.5040.2040.8540.8545,794
May 14, 202442.6043.8541.2042.5042.5059,790
May 13, 202442.8044.1541.9542.6042.60126,059
May 10, 2024 2:1 Stock Splits
May 10, 202443.6044.1540.7042.7042.7089,156
May 9, 202443.4043.9741.0041.5041.5068,454
May 8, 202445.1545.2542.3042.6742.6734,676
May 7, 202444.4744.5543.2544.2544.2559,664
May 6, 202443.6544.0042.4543.5043.50115,908
May 3, 202441.8842.4741.7842.1342.1370,498
May 2, 202441.3041.9741.1541.5041.5082,756
Apr 30, 202442.0042.0041.1041.2841.2871,614
Apr 29, 202441.8842.0039.0041.2241.2288,882

Related Tickers

IFBIND.NS IFB Industries Limited
1,321.00
+3.83%
 
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
658.75
-5.95%
 
LAOPALA.NS La Opala RG Limited
235.99
+1.52%
 
TTKPRESTIG.NS TTK Prestige Limited
630.50
-1.02%
 
SYMPHONY.NS Symphony Limited
1,160.40
-0.03%
 
SFL.NS Sheela Foam Limited
660.00
-0.50%
 
CARYSIL.NS Carysil Limited
631.85
-0.07%
 
AMBER.NS Amber Enterprises India Limited
6,381.00
-0.20%