Sonal Mercantile Ltd-BO

SOAL
🏛️ india →
93.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 107.00 107.95 101.25 105.10 0.0M
2022-12-29 109.80 109.80 102.00 104.05 0.0M
2022-12-28 108.90 109.85 99.45 105.55 0.0M
2022-12-27 101.00 108.55 101.00 104.65 0.0M
2022-12-26 106.30 115.95 106.30 106.30 0.0M
2022-12-23 117.10 123.55 111.85 111.85 0.0M
2022-12-22 124.95 129.00 117.60 117.70 0.0M
2022-12-21 128.50 132.20 122.35 123.75 0.0M
2022-12-20 138.90 138.90 128.50 128.50 0.0M
2022-12-19 134.85 139.50 130.05 135.25 0.0M
2022-12-16 133.10 136.95 126.95 134.80 0.0M
2022-12-15 142.95 142.95 132.70 133.60 0.0M
2022-12-14 150.00 150.00 136.00 139.65 0.0M
2022-12-13 150.95 150.95 141.10 143.10 0.0M
2022-12-12 131.65 145.25 131.65 144.65 0.0M
2022-12-09 139.00 139.00 138.35 138.35 0.0M
2022-12-08 148.85 148.85 145.60 145.60 0.0M
2022-12-07 156.90 159.45 152.00 153.25 0.0M
2022-12-06 152.00 152.00 145.00 151.90 0.0M
2022-12-05 145.60 145.60 133.00 144.80 0.0M
2022-12-02 138.35 139.05 126.20 139.05 0.0M
2022-12-01 132.45 132.45 126.00 132.45 0.0M
2022-11-30 126.15 126.15 121.00 126.15 0.0M
2022-11-29 118.90 123.70 118.90 120.15 0.0M
2022-11-28 124.75 125.00 117.00 119.95 0.0M
2022-11-25 117.00 122.90 117.00 120.95 0.0M
2022-11-24 125.80 125.80 115.25 118.90 0.0M
2022-11-23 126.25 128.00 118.20 121.05 0.0M
2022-11-22 134.90 134.95 122.15 123.80 0.0M
2022-11-21 138.30 138.30 125.80 128.55 0.0M
2022-11-18 138.45 138.45 132.30 132.40 0.0M
2022-11-17 152.00 152.00 138.35 139.25 0.0M
2022-11-16 145.60 145.60 145.60 145.60 0.0M
2022-11-15 125.50 138.70 125.50 138.70 0.0M
2022-11-14 132.10 132.10 132.10 132.10 0.0M
2022-11-11 139.05 139.05 139.05 139.05 0.0M
2022-11-10 161.75 161.75 146.35 146.35 0.0M
2022-11-09 154.05 154.05 154.05 154.05 0.0M
2022-11-07 146.75 146.75 146.75 146.75 0.0M
2022-11-04 139.80 139.80 139.80 139.80 0.0M
2022-11-03 133.15 133.15 126.70 133.15 0.0M
2022-11-02 126.85 126.85 126.85 126.85 0.0M
2022-11-01 120.85 120.85 120.85 120.85 0.0M
2022-10-31 115.10 115.10 115.10 115.10 0.0M
2022-10-28 108.95 109.65 108.80 109.65 0.0M
2022-10-27 95.20 104.45 94.55 104.45 0.0M
2022-10-25 103.30 109.40 99.50 99.50 0.0M
2022-10-24 102.25 111.50 102.25 104.70 0.0M
2022-10-21 107.60 107.60 107.60 107.60 0.0M
2022-10-20 113.45 120.95 113.25 113.25 0.0M
2022-10-19 119.20 131.70 119.20 119.20 0.1M
2022-10-18 125.45 125.45 125.45 125.45 0.0M
2022-10-17 132.05 132.05 132.05 132.05 0.0M
2022-10-14 139.00 139.00 139.00 139.00 0.0M
2022-10-13 146.30 146.30 146.30 146.30 0.0M
2022-10-12 170.20 170.20 154.00 154.00 0.0M
2022-10-11 162.10 162.10 162.10 162.10 0.0M
2022-10-10 154.40 154.40 154.40 154.40 0.0M
2022-10-07 146.40 147.05 146.40 147.05 0.0M
2022-10-06 140.05 140.05 139.45 140.05 0.0M
2022-10-04 133.40 133.40 131.90 133.40 0.0M
2022-10-03 127.05 127.05 127.05 127.05 0.0M
2022-09-30 121.00 121.00 121.00 121.00 0.0M
2022-09-29 115.25 115.25 115.25 115.25 0.0M
2022-09-28 109.80 109.80 109.80 109.80 0.0M
2022-09-27 104.60 104.60 104.60 104.60 0.0M
2022-09-26 99.65 99.65 99.65 99.65 0.0M
2022-09-23 94.95 94.95 92.25 94.95 0.0M
2022-09-22 82.90 86.35 75.05 86.35 0.0M
2022-09-21 77.40 78.50 77.40 78.50 0.0M
2022-09-20 65.70 71.40 65.40 71.40 0.0M
2022-09-19 49.25 59.50 49.20 59.50 0.0M
2022-09-16 44.75 51.50 44.75 49.60 0.0M
2022-09-15 45.15 48.95 44.65 45.25 0.0M
2022-09-14 44.00 50.50 43.55 45.70 0.0M
2022-09-13 46.10 48.00 45.50 46.50 0.0M
2022-09-12 50.50 50.50 45.10 46.10 0.0M
2022-09-09 46.10 49.80 44.00 47.85 0.0M
2022-09-08 44.00 51.00 42.45 46.10 0.0M
2022-09-07 43.00 43.00 42.00 43.00 0.0M
2022-09-06 42.00 44.00 41.50 41.60 0.0M
2022-09-05 41.50 49.00 41.30 42.25 0.0M
2022-09-02 42.20 42.95 41.05 41.60 0.0M
2022-09-01 44.55 44.55 42.00 42.60 0.0M
2022-08-30 43.25 44.60 42.60 42.60 0.0M
2022-08-29 41.50 44.40 41.50 42.60 0.0M
2022-08-26 51.80 51.80 39.10 42.20 0.0M
2022-08-25 41.60 48.65 40.00 45.60 0.0M
2022-08-24 41.00 42.45 40.50 41.60 0.0M
2022-08-23 43.40 43.40 40.15 40.80 0.0M
2022-08-22 41.55 43.90 40.30 40.65 0.0M
2022-08-19 45.00 45.00 40.05 42.40 0.0M
2022-08-18 45.00 45.00 42.00 42.25 0.0M
2022-08-17 44.10 46.90 42.55 45.90 0.0M
2022-08-16 44.30 46.90 42.15 45.00 0.0M
2022-08-12 42.35 43.85 40.15 43.40 0.0M
2022-08-11 46.75 46.75 41.70 44.90 0.0M
2022-08-10 44.30 51.05 42.00 45.35 0.0M
2022-08-08 43.00 43.90 39.20 42.60 0.0M
2022-08-05 41.35 42.70 39.20 40.35 0.0M
2022-08-04 35.50 42.00 35.50 38.90 0.0M
2022-08-03 44.00 44.00 38.65 38.80 0.0M
2022-08-02 41.90 44.40 40.00 40.20 0.0M
2022-08-01 40.10 42.00 39.25 39.35 0.0M
2022-07-29 38.65 42.75 38.65 41.70 0.0M
2022-07-28 41.30 42.50 38.60 40.00 0.0M
2022-07-27 40.80 42.90 38.00 38.55 0.0M
2022-07-26 39.20 41.55 37.75 40.00 0.0M
2022-07-25 40.05 45.00 38.00 39.10 0.0M
2022-07-22 43.20 45.00 40.05 41.65 0.0M
2022-07-21 41.45 44.50 38.10 42.35 0.0M
2022-07-20 41.80 41.80 38.80 40.10 0.0M
2022-07-19 37.70 41.80 37.70 41.80 0.0M
2022-07-18 40.20 42.35 36.25 38.45 0.0M
2022-07-15 40.85 42.95 39.25 39.40 0.0M
2022-07-14 42.00 44.40 38.10 41.55 0.0M
2022-07-13 39.00 43.60 39.00 39.45 0.0M
2022-07-12 44.60 44.60 39.20 41.65 0.0M
2022-07-11 38.05 39.20 37.00 37.80 0.0M
2022-07-08 38.85 40.95 38.05 38.20 0.0M
2022-07-07 44.00 45.00 35.00 38.05 0.0M
2022-07-06 40.00 42.00 38.10 38.75 0.0M
2022-07-05 40.00 43.45 38.10 40.00 0.0M
2022-07-04 43.80 43.80 37.00 38.80 0.0M
2022-07-01 45.00 45.00 36.25 41.70 0.0M
2022-06-30 42.70 42.70 39.80 40.25 0.0M
2022-06-29 41.00 42.40 38.00 39.60 0.0M
2022-06-28 39.85 41.90 37.00 38.20 0.0M
2022-06-27 40.95 40.95 37.30 38.70 0.0M
2022-06-24 42.70 42.70 35.20 36.50 0.0M
2022-06-23 39.35 39.70 36.00 39.70 0.0M
2022-06-22 36.50 41.45 33.00 35.45 0.0M
2022-06-21 42.10 42.10 35.35 36.45 0.0M
2022-06-20 38.00 42.80 34.00 38.95 0.0M
2022-06-17 34.00 39.80 34.00 38.00 0.0M
2022-06-16 36.60 42.20 35.10 38.15 0.0M
2022-06-15 39.95 40.00 33.40 36.60 0.0M
2022-06-14 32.80 38.95 32.80 37.45 0.0M
2022-06-13 35.65 39.95 35.55 35.55 0.0M
2022-06-10 39.95 39.95 35.50 36.10 0.0M
2022-06-09 39.95 39.95 35.75 36.45 0.0M
2022-06-08 39.85 39.95 36.50 39.95 0.0M
2022-06-07 36.60 41.30 36.60 40.55 0.0M
2022-06-06 39.00 45.50 32.35 40.00 0.0M
2022-06-03 38.00 41.75 38.00 39.00 0.0M
2022-06-02 42.00 42.00 38.50 41.00 0.0M
2022-06-01 39.00 42.00 38.70 42.00 0.0M
2022-05-31 31.75 42.65 31.75 38.00 0.0M
2022-05-30 36.10 39.30 35.85 36.20 0.0M
2022-05-27 33.35 40.70 33.35 36.10 0.0M
2022-05-26 32.45 39.65 32.40 38.60 0.0M
2022-05-25 38.65 38.65 36.50 36.50 0.0M
2022-05-24 41.90 42.30 35.45 36.65 0.0M
2022-05-23 39.80 41.00 34.50 37.20 0.0M
2022-05-20 33.30 39.90 33.30 38.00 0.0M
2022-05-19 40.80 42.95 34.35 35.85 0.0M
2022-05-18 38.00 43.50 34.75 39.80 0.0M
2022-05-17 33.35 42.80 33.35 38.05 0.0M
2022-05-16 43.25 43.25 32.75 37.55 0.0M
2022-05-13 37.00 38.50 32.85 37.50 0.0M
2022-05-12 34.10 37.70 31.00 32.20 0.0M
2022-05-11 33.85 38.50 33.25 33.45 0.0M
2022-05-10 37.00 43.20 35.45 35.85 0.0M
2022-05-09 44.00 44.00 33.85 36.70 0.0M
2022-05-06 44.55 44.55 37.30 39.35 0.0M
2022-05-05 41.65 47.75 36.05 43.25 0.0M
2022-05-04 36.25 44.00 36.25 42.40 0.0M
2022-05-02 40.70 43.95 39.05 40.70 0.0M
2022-04-29 38.00 42.75 38.00 38.90 0.0M
2022-04-28 43.00 44.00 36.80 41.15 0.0M
2022-04-27 41.45 44.80 38.60 41.60 0.0M
2022-04-26 45.00 45.00 41.35 41.45 0.0M
2022-04-25 42.00 48.00 40.80 41.70 0.0M
2022-04-22 42.00 42.00 40.70 40.70 0.0M
2022-04-21 46.80 46.80 38.00 41.95 0.0M
2022-04-20 41.00 44.00 41.00 41.65 0.0M
2022-04-19 44.30 46.80 41.00 43.60 0.0M
2022-04-18 47.00 47.00 38.15 43.40 0.0M
2022-04-13 46.00 47.00 42.35 43.20 0.0M
2022-04-12 48.95 48.95 40.05 46.90 0.0M
2022-04-11 43.90 46.95 37.60 45.20 0.0M
2022-04-08 47.00 47.00 41.80 42.45 0.0M
2022-04-07 43.60 43.60 41.00 43.35 0.0M
2022-04-06 42.00 44.30 40.35 42.65 0.0M
2022-04-05 39.95 43.90 38.50 40.35 0.0M
2022-04-04 39.95 39.95 37.15 39.95 0.0M
2022-04-01 39.95 39.95 38.00 39.95 0.0M
2022-03-31 37.85 39.95 37.05 38.65 0.0M
2022-03-30 37.20 40.90 36.60 38.10 0.0M
2022-03-29 33.00 40.15 33.00 37.20 0.0M
2022-03-28 35.90 38.70 35.90 36.50 0.0M
2022-03-25 33.00 36.30 31.50 35.20 0.0M
2022-03-24 33.15 35.75 33.00 33.15 0.0M
2022-03-23 36.00 37.90 32.25 33.15 0.0M
2022-03-22 35.45 37.40 33.20 34.70 0.0M
2022-03-21 35.75 36.50 33.50 35.65 0.0M
2022-03-17 35.50 35.80 33.85 35.70 0.0M
2022-03-16 34.90 35.50 31.15 32.55 0.0M
2022-03-15 35.15 35.15 32.20 32.40 0.0M
2022-03-14 34.45 36.80 32.70 33.95 0.0M
2022-03-11 34.60 35.80 31.00 33.75 0.0M
2022-03-10 35.90 35.90 31.10 33.90 0.0M
2022-03-09 32.30 34.60 32.00 33.50 0.0M
2022-03-08 32.20 34.95 32.20 32.30 0.0M
2022-03-07 36.00 36.00 31.15 32.20 0.0M
2022-03-04 36.00 36.95 34.35 34.35 0.0M
2022-03-03 35.85 36.95 32.80 36.00 0.0M
2022-03-02 33.75 36.40 31.65 35.15 0.0M
2022-02-28 37.80 37.80 33.40 33.75 0.0M
2022-02-25 31.20 36.90 31.20 35.00 0.0M
2022-02-24 34.30 39.35 34.30 34.45 0.0M
2022-02-23 37.75 38.20 32.20 37.85 0.0M
2022-02-22 39.95 39.95 34.50 34.95 0.0M
2022-02-21 35.00 39.90 34.45 36.45 0.0M
2022-02-18 36.00 41.85 36.00 37.20 0.0M
2022-02-17 40.95 40.95 36.10 39.45 0.0M
2022-02-16 37.20 40.00 37.20 38.00 0.0M
2022-02-15 38.45 38.85 35.30 37.20 0.0M
2022-02-14 38.35 42.05 38.35 38.95 0.0M
2022-02-11 37.90 43.45 37.90 42.10 0.0M
2022-02-10 42.00 42.00 38.10 41.85 0.0M
2022-02-09 41.65 42.00 37.75 38.25 0.0M
2022-02-08 37.50 42.00 37.50 38.30 0.0M
2022-02-07 42.00 42.00 40.00 40.00 0.0M
2022-02-04 37.30 39.95 37.30 39.95 0.0M
2022-02-03 40.00 40.35 38.00 38.05 0.0M
2022-02-02 39.30 40.75 37.35 38.45 0.0M
2022-02-01 42.15 42.15 38.70 39.30 0.0M
2022-01-31 39.95 40.20 37.00 40.15 0.0M
2022-01-28 38.30 39.95 38.15 38.35 0.0M
2022-01-27 37.25 41.00 37.25 40.05 0.0M
2022-01-25 35.50 39.20 35.50 39.15 0.0M
2022-01-24 40.10 40.10 37.35 37.35 0.0M
2022-01-21 35.60 39.30 35.60 39.30 0.0M
2022-01-20 39.25 39.25 36.45 37.45 0.0M
2022-01-19 36.90 38.70 36.00 37.40 0.0M
2022-01-18 39.35 40.30 36.85 36.90 0.0M
2022-01-17 39.50 39.50 38.05 38.50 0.0M
2022-01-14 37.25 38.50 36.00 38.00 0.0M
2022-01-13 37.85 41.00 37.25 37.30 0.0M
2022-01-12 40.90 41.90 38.85 39.20 0.0M
2022-01-11 40.45 42.15 38.50 39.95 0.0M
2022-01-10 40.15 42.80 39.75 40.25 0.0M
2022-01-07 39.55 41.50 38.10 41.25 0.0M
2022-01-06 41.80 41.80 39.10 39.55 0.0M
2022-01-05 40.85 42.85 38.85 40.15 0.0M
2022-01-04 44.95 44.95 40.85 40.85 0.0M
2022-01-03 46.40 46.40 42.00 42.95 0.0M