Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,850.81 -840.84 (-1.36%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Sonam Limited (SONAMLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.79 | 39.79 | 38.46 | 39.39 | 39.39 | 5,730 |
| 27 Jun 2024 | 39.70 | 39.70 | 38.50 | 39.11 | 39.11 | 7,955 |
| 26 Jun 2024 | 39.50 | 41.01 | 38.64 | 39.70 | 39.70 | 45,424 |
| 25 Jun 2024 | 39.75 | 39.75 | 39.00 | 39.27 | 39.27 | 6,556 |
| 24 Jun 2024 | 40.12 | 40.12 | 38.74 | 39.08 | 39.08 | 16,574 |
| 21 Jun 2024 | 39.50 | 39.99 | 38.89 | 39.52 | 39.52 | 21,951 |
| 20 Jun 2024 | 39.65 | 40.11 | 37.00 | 38.89 | 38.89 | 33,102 |
| 19 Jun 2024 | 41.45 | 41.45 | 39.46 | 39.75 | 39.75 | 13,498 |
| 18 Jun 2024 | 40.50 | 40.60 | 39.22 | 40.18 | 40.18 | 22,646 |
| 14 Jun 2024 | 40.02 | 41.27 | 39.01 | 40.09 | 40.09 | 31,927 |
| 13 Jun 2024 | 39.91 | 40.62 | 38.74 | 39.81 | 39.81 | 55,563 |
| 12 Jun 2024 | 40.69 | 40.70 | 38.71 | 39.22 | 39.22 | 41,139 |
| 11 Jun 2024 | 40.00 | 41.00 | 38.52 | 40.58 | 40.58 | 95,234 |
| 10 Jun 2024 | 38.25 | 39.94 | 38.25 | 39.18 | 39.18 | 109,163 |
| 07 Jun 2024 | 39.60 | 40.00 | 38.55 | 39.20 | 39.20 | 7,596 |
| 06 Jun 2024 | 37.80 | 39.60 | 36.65 | 39.35 | 39.35 | 15,422 |
| 05 Jun 2024 | 36.25 | 37.60 | 35.80 | 37.00 | 37.00 | 71,097 |
| 04 Jun 2024 | 40.70 | 40.70 | 34.00 | 35.45 | 35.45 | 27,094 |
| 03 Jun 2024 | 41.00 | 42.00 | 39.60 | 39.80 | 39.80 | 21,880 |
| 31 May 2024 | 39.00 | 41.35 | 39.00 | 39.90 | 39.90 | 38,593 |
| 30 May 2024 | 38.60 | 40.80 | 38.40 | 39.05 | 39.05 | 107,782 |
| 29 May 2024 | 39.60 | 40.75 | 38.20 | 38.45 | 38.45 | 36,817 |
| 28 May 2024 | 39.05 | 40.95 | 38.80 | 39.55 | 39.55 | 115,775 |
| 27 May 2024 | 39.90 | 40.00 | 37.80 | 39.05 | 39.05 | 28,020 |
| 24 May 2024 | 39.55 | 41.40 | 38.15 | 38.50 | 38.50 | 21,619 |
| 23 May 2024 | 41.35 | 42.15 | 39.45 | 40.30 | 40.30 | 38,465 |
| 22 May 2024 | 40.75 | 42.45 | 39.50 | 40.85 | 40.85 | 36,919 |
| 21 May 2024 | 43.05 | 43.05 | 40.50 | 40.70 | 40.70 | 40,616 |
| 17 May 2024 | 42.90 | 43.35 | 40.25 | 41.30 | 41.30 | 36,590 |
| 16 May 2024 | 42.50 | 44.80 | 41.75 | 42.95 | 42.95 | 101,778 |
| 15 May 2024 | 43.50 | 43.50 | 40.20 | 40.85 | 40.85 | 45,794 |
| 14 May 2024 | 42.60 | 43.85 | 41.20 | 42.50 | 42.50 | 59,790 |
| 13 May 2024 | 42.80 | 44.15 | 41.95 | 42.60 | 42.60 | 126,059 |
| 10 May 2024 | 43.60 | 44.15 | 40.70 | 42.70 | 42.70 | 89,156 |
| 10 May 2024 | 2:1 Stock split | |||||
| 09 May 2024 | 43.40 | 43.97 | 41.00 | 41.50 | 41.50 | 68,454 |
| 08 May 2024 | 45.15 | 45.25 | 42.30 | 42.67 | 42.67 | 34,676 |
| 07 May 2024 | 44.47 | 44.55 | 43.25 | 44.25 | 44.25 | 59,664 |
| 06 May 2024 | 43.65 | 44.00 | 42.45 | 43.50 | 43.50 | 115,908 |
| 03 May 2024 | 41.88 | 42.47 | 41.78 | 42.13 | 42.13 | 70,498 |
| 02 May 2024 | 41.30 | 41.97 | 41.15 | 41.50 | 41.50 | 82,756 |
| 30 Apr 2024 | 42.00 | 42.00 | 41.10 | 41.28 | 41.28 | 71,614 |
| 29 Apr 2024 | 41.88 | 42.00 | 39.00 | 41.22 | 41.22 | 88,882 |
| 26 Apr 2024 | 39.58 | 40.95 | 39.45 | 40.28 | 40.28 | 23,436 |
| 25 Apr 2024 | 39.65 | 39.75 | 39.15 | 39.45 | 39.45 | 7,992 |
| 24 Apr 2024 | 39.33 | 40.00 | 39.25 | 39.53 | 39.53 | 10,892 |
| 23 Apr 2024 | 39.17 | 40.22 | 39.17 | 39.45 | 39.45 | 12,868 |
| 22 Apr 2024 | 40.03 | 40.58 | 39.15 | 39.63 | 39.63 | 16,224 |
| 19 Apr 2024 | 38.63 | 39.97 | 38.63 | 39.67 | 39.67 | 9,972 |
| 18 Apr 2024 | 40.40 | 40.40 | 39.20 | 39.90 | 39.90 | 7,396 |
| 16 Apr 2024 | 39.97 | 40.17 | 37.83 | 39.42 | 39.42 | 24,300 |
| 15 Apr 2024 | 41.38 | 41.38 | 39.25 | 39.90 | 39.90 | 5,266 |
| 12 Apr 2024 | 40.08 | 40.47 | 39.72 | 40.35 | 40.35 | 12,854 |
| 10 Apr 2024 | 39.58 | 40.90 | 39.45 | 40.72 | 40.72 | 21,010 |
| 09 Apr 2024 | 41.45 | 41.45 | 40.03 | 40.20 | 40.20 | 3,752 |
| 08 Apr 2024 | 41.88 | 41.88 | 39.88 | 40.25 | 40.25 | 10,606 |
| 05 Apr 2024 | 40.08 | 41.00 | 39.30 | 40.42 | 40.42 | 52,314 |
| 04 Apr 2024 | 41.85 | 41.85 | 40.00 | 40.20 | 40.20 | 37,716 |
| 03 Apr 2024 | 41.85 | 42.13 | 40.30 | 41.25 | 41.25 | 84,850 |
| 02 Apr 2024 | 40.00 | 41.63 | 39.25 | 41.00 | 41.00 | 52,980 |
| 01 Apr 2024 | 40.00 | 40.00 | 39.00 | 39.80 | 39.80 | 6,116 |
| 28 Mar 2024 | 38.90 | 40.50 | 38.63 | 39.67 | 39.67 | 34,730 |
| 27 Mar 2024 | 40.70 | 40.70 | 38.55 | 39.33 | 39.33 | 40,376 |
| 26 Mar 2024 | 40.72 | 40.72 | 38.78 | 39.50 | 39.50 | 17,274 |
| 22 Mar 2024 | 40.72 | 40.72 | 39.00 | 39.75 | 39.75 | 25,496 |
| 21 Mar 2024 | 37.72 | 40.60 | 37.63 | 39.95 | 39.95 | 89,488 |
| 20 Mar 2024 | 39.22 | 39.22 | 37.50 | 37.63 | 37.63 | 11,058 |
| 19 Mar 2024 | 39.85 | 40.72 | 37.58 | 38.45 | 38.45 | 28,548 |
| 18 Mar 2024 | 37.00 | 39.15 | 37.00 | 38.60 | 38.60 | 12,272 |
| 15 Mar 2024 | 39.45 | 39.45 | 37.05 | 37.60 | 37.60 | 28,242 |
| 14 Mar 2024 | 37.92 | 39.35 | 37.60 | 38.65 | 38.65 | 30,240 |
| 13 Mar 2024 | 40.35 | 40.95 | 37.55 | 39.33 | 39.33 | 43,090 |
| 12 Mar 2024 | 40.47 | 41.67 | 39.72 | 40.35 | 40.35 | 66,802 |
| 11 Mar 2024 | 42.25 | 42.90 | 40.33 | 40.60 | 40.60 | 151,364 |
| 07 Mar 2024 | 41.60 | 43.10 | 40.60 | 41.40 | 41.40 | 25,950 |
| 06 Mar 2024 | 41.55 | 42.00 | 39.00 | 41.33 | 41.33 | 38,806 |
| 05 Mar 2024 | 42.40 | 42.40 | 40.97 | 41.55 | 41.55 | 18,160 |
| 04 Mar 2024 | 42.97 | 42.97 | 40.63 | 41.33 | 41.33 | 39,378 |
| 01 Mar 2024 | 40.25 | 43.20 | 40.25 | 42.03 | 42.03 | 108,956 |
| 29 Feb 2024 | 40.78 | 41.50 | 40.00 | 40.63 | 40.63 | 7,526 |
| 28 Feb 2024 | 41.78 | 42.50 | 40.50 | 40.78 | 40.78 | 33,190 |
| 27 Feb 2024 | 42.50 | 44.50 | 40.83 | 41.75 | 41.75 | 71,844 |
| 26 Feb 2024 | 42.72 | 42.72 | 41.15 | 42.03 | 42.03 | 16,332 |
| 23 Feb 2024 | 42.00 | 42.13 | 40.88 | 41.28 | 41.28 | 16,820 |
| 22 Feb 2024 | 42.47 | 42.50 | 41.25 | 41.72 | 41.72 | 27,678 |
| 21 Feb 2024 | 42.72 | 42.75 | 41.45 | 41.72 | 41.72 | 148,688 |
| 20 Feb 2024 | 41.85 | 42.13 | 40.50 | 40.65 | 40.65 | 137,544 |
| 19 Feb 2024 | 39.50 | 44.00 | 39.50 | 41.83 | 41.83 | 129,296 |
| 16 Feb 2024 | 40.50 | 40.97 | 40.05 | 40.17 | 40.17 | 48,552 |
| 15 Feb 2024 | 41.50 | 42.00 | 39.97 | 40.38 | 40.38 | 24,686 |
| 14 Feb 2024 | 40.00 | 42.95 | 39.00 | 41.30 | 41.30 | 103,860 |
| 13 Feb 2024 | 36.08 | 41.35 | 36.00 | 39.97 | 39.97 | 125,318 |
| 12 Feb 2024 | 39.25 | 40.00 | 36.75 | 37.45 | 37.45 | 29,432 |
| 09 Feb 2024 | 38.42 | 39.70 | 38.05 | 39.05 | 39.05 | 39,142 |
| 08 Feb 2024 | 42.53 | 42.53 | 37.00 | 37.75 | 37.75 | 237,806 |
| 07 Feb 2024 | 41.33 | 42.50 | 41.00 | 41.17 | 41.17 | 31,454 |
| 06 Feb 2024 | 41.55 | 42.67 | 40.78 | 41.30 | 41.30 | 202,844 |
| 05 Feb 2024 | 41.72 | 42.85 | 41.58 | 42.30 | 42.30 | 67,134 |
| 02 Feb 2024 | 43.00 | 45.85 | 40.53 | 41.08 | 41.08 | 345,864 |
| 01 Feb 2024 | 43.20 | 44.47 | 39.60 | 40.33 | 40.33 | 95,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.