Sonam

SONT
🏛️ india →
43.66
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
2023-12-29 35.78 36.75 35.13 35.50 0.0M
2023-12-28 36.53 38.13 35.38 36.98 0.1M
2023-12-27 38.75 38.75 36.53 36.53 0.0M
2023-12-26 35.75 37.40 35.63 37.40 0.0M
2023-12-22 36.98 37.00 36.63 36.75 0.0M
2023-12-21 35.88 37.05 35.50 37.05 0.0M
2023-12-20 37.00 37.50 36.88 36.88 0.0M
2023-12-19 37.50 37.50 36.88 36.98 0.0M
2023-12-18 37.50 37.50 37.03 37.43 0.1M
2023-12-15 37.00 38.50 36.78 37.50 0.0M
2023-12-14 38.50 38.50 36.63 37.78 0.1M
2023-12-13 38.50 39.00 38.25 38.50 0.0M
2023-12-12 38.50 39.50 38.25 38.30 0.0M
2023-12-11 40.50 40.50 38.50 38.58 0.1M
2023-12-08 39.50 39.50 38.53 38.75 0.0M
2023-12-07 39.50 39.95 38.63 39.45 0.0M
2023-12-06 39.50 40.25 38.53 39.50 0.0M
2023-12-05 39.35 39.35 38.75 39.13 0.0M
2023-12-04 41.20 41.20 38.00 38.58 0.0M
2023-12-01 39.00 40.00 38.25 39.25 0.0M
2023-11-30 40.00 40.00 38.45 38.68 0.0M
2023-11-29 40.53 40.90 39.60 40.15 0.0M
2023-11-28 40.50 41.50 38.95 40.40 0.0M
2023-11-24 39.50 39.98 39.50 39.75 0.0M
2023-11-23 40.00 40.00 38.58 39.10 0.0M
2023-11-22 40.50 41.28 39.18 40.35 0.0M
2023-11-21 40.00 41.80 40.00 41.23 0.0M
2023-11-20 41.90 41.90 40.25 40.58 0.0M
2023-11-17 42.50 42.75 40.50 40.78 0.0M
2023-11-16 42.00 42.50 41.50 41.50 0.0M
2023-11-15 43.15 43.15 41.75 42.00 0.0M
2023-11-13 42.65 42.65 40.75 42.10 0.0M
2023-11-12 40.50 42.75 40.50 41.98 0.2M
2023-11-10 41.00 41.73 40.00 41.45 0.0M
2023-11-09 40.73 42.00 40.50 40.80 0.1M
2023-11-08 40.00 40.73 39.03 40.05 0.0M
2023-11-07 38.80 40.48 38.80 39.85 0.0M
2023-11-06 40.83 41.00 38.80 38.80 0.0M
2023-11-03 38.90 39.38 38.05 39.25 0.0M
2023-11-02 39.10 39.50 37.68 38.90 0.0M
2023-11-01 39.00 39.33 37.78 39.00 0.0M
2023-10-31 39.00 39.75 38.50 38.73 0.0M
2023-10-30 39.23 39.25 38.08 39.00 0.0M
2023-10-27 38.50 38.70 37.50 37.70 0.1M
2023-10-26 38.00 39.08 37.13 37.75 0.1M
2023-10-25 41.00 41.00 38.50 39.08 0.2M
2023-10-23 41.50 43.00 40.03 40.28 0.6M
2023-10-20 39.45 40.70 38.43 40.30 0.4M
2023-10-19 38.00 38.70 36.20 38.53 0.6M
2023-10-18 35.88 37.65 35.45 37.10 0.2M
2023-10-17 35.98 36.38 35.05 35.38 0.4M
2023-10-16 33.28 35.20 33.25 34.98 0.2M
2023-10-13 34.50 34.50 33.28 33.43 0.2M
2023-10-12 33.70 34.25 33.23 33.98 0.1M
2023-10-11 32.00 33.30 32.00 33.08 0.1M
2023-10-10 32.28 32.75 31.75 32.28 0.2M
2023-10-09 32.35 32.35 31.15 31.53 0.4M
2023-10-06 30.88 35.00 30.33 31.98 0.8M
2023-10-05 31.50 31.50 29.83 30.43 0.0M
2023-10-04 31.08 31.93 30.55 30.93 0.0M
2023-10-03 31.00 32.28 30.30 30.98 0.0M
2023-09-29 31.00 32.50 30.50 31.65 0.1M
2023-09-28 30.28 31.78 29.48 30.83 0.1M
2023-09-27 30.00 32.00 29.05 30.08 0.1M
2023-09-26 29.70 30.00 29.30 29.65 0.0M
2023-09-25 30.38 30.38 29.30 29.60 0.0M
2023-09-22 30.45 30.45 29.03 29.50 0.0M
2023-09-21 29.63 30.43 29.63 29.93 0.0M
2023-09-20 30.90 30.98 29.83 30.28 0.0M
2023-09-18 29.53 33.50 28.48 31.38 0.2M
2023-09-15 30.20 30.73 29.33 29.90 0.0M
2023-09-14 28.63 31.00 28.50 29.68 0.0M
2023-09-13 30.80 30.80 28.93 29.25 0.0M
2023-09-12 29.35 31.50 24.50 29.48 0.1M
2023-09-11 30.73 30.73 29.00 29.30 0.0M
2023-09-08 30.33 30.90 29.53 29.88 0.0M
2023-09-07 31.23 31.25 29.70 30.25 0.0M
2023-09-06 31.18 31.50 30.15 30.73 0.0M
2023-09-05 30.28 31.30 29.53 30.93 0.0M
2023-09-04 29.58 31.98 29.58 30.73 0.0M
2023-09-01 31.00 31.68 30.03 31.13 0.1M
2023-08-31 32.10 32.10 30.75 31.10 0.1M
2023-08-30 29.43 31.93 29.23 30.13 0.4M
2023-08-29 29.23 30.43 28.78 29.55 0.1M
2023-08-28 29.00 30.43 28.43 29.40 0.1M
2023-08-25 28.70 30.75 28.53 28.63 0.1M
2023-08-24 27.00 29.00 26.95 28.70 0.1M
2023-08-23 27.00 27.00 25.85 26.63 0.0M
2023-08-22 26.40 26.95 25.83 26.68 0.0M
2023-08-21 25.10 26.98 25.10 26.40 0.0M
2023-08-18 26.00 26.50 25.60 26.23 0.0M
2023-08-17 25.50 26.80 25.03 25.93 0.0M
2023-08-16 25.48 25.50 25.03 25.25 0.0M
2023-08-14 25.43 25.75 25.00 25.28 0.0M
2023-08-11 25.60 25.68 25.38 25.43 0.0M
2023-08-10 25.60 25.65 25.45 25.63 0.0M
2023-08-09 25.33 25.75 25.28 25.58 0.0M
2023-08-08 25.58 25.68 25.13 25.55 0.0M
2023-08-07 25.98 26.23 25.00 25.35 0.0M
2023-08-04 25.80 26.45 25.53 26.00 0.0M
2023-08-03 25.40 25.65 25.00 25.63 0.0M
2023-08-02 25.95 25.95 25.25 25.65 0.0M
2023-08-01 25.93 26.75 25.80 25.95 0.0M
2023-07-31 26.50 26.75 25.73 25.93 0.0M
2023-07-28 26.38 26.38 25.63 26.20 0.0M
2023-07-27 25.50 26.63 25.50 25.93 0.0M
2023-07-26 26.95 27.15 25.73 26.05 0.1M
2023-07-25 25.00 27.23 23.75 26.15 0.1M
2023-07-24 25.00 25.20 24.08 24.58 0.0M
2023-07-21 25.00 25.50 24.10 24.93 0.0M
2023-07-20 25.50 25.98 25.00 25.08 0.0M
2023-07-19 25.55 25.93 25.20 25.33 0.0M
2023-07-18 25.45 26.35 25.05 25.48 0.0M
2023-07-17 25.90 26.68 25.15 25.43 0.0M
2023-07-14 25.68 26.75 25.55 26.10 0.0M
2023-07-13 25.60 26.50 25.13 25.70 0.0M
2023-07-12 26.03 26.35 24.40 25.60 0.0M
2023-07-11 26.03 26.48 25.78 26.20 0.0M
2023-07-10 26.13 26.95 25.78 26.33 0.0M
2023-07-07 25.35 26.78 25.35 26.18 0.0M
2023-07-06 26.50 26.78 25.75 26.43 0.0M
2023-07-05 25.15 26.50 25.00 26.40 0.1M
2023-07-04 25.65 25.98 24.80 25.05 0.0M
2023-07-03 25.60 26.28 25.50 25.90 0.0M
2023-06-30 26.20 26.20 25.25 25.53 0.0M
2023-06-28 27.00 27.00 24.88 25.60 0.1M
2023-06-27 27.30 28.23 25.73 26.25 0.1M
2023-06-26 26.25 26.90 26.25 26.53 0.0M
2023-06-23 27.10 27.35 22.78 26.08 0.0M
2023-06-22 27.40 27.40 26.10 26.58 0.0M
2023-06-21 26.93 28.63 25.78 27.25 0.0M
2023-06-20 26.13 27.05 26.13 26.33 0.0M
2023-06-19 27.63 27.63 26.83 27.25 0.0M
2023-06-16 26.00 27.50 26.00 27.23 0.0M
2023-06-15 26.20 27.45 25.55 26.00 0.0M
2023-06-14 28.50 28.50 26.50 26.85 0.1M
2023-06-13 28.18 28.55 26.95 27.18 0.1M
2023-06-12 28.60 28.63 27.78 27.90 0.0M
2023-06-09 27.10 28.73 27.10 28.28 0.0M
2023-06-08 28.23 28.95 28.05 28.35 0.0M
2023-06-07 29.48 29.48 28.03 28.18 0.0M
2023-06-06 29.50 29.50 28.55 28.95 0.0M
2023-06-05 30.00 30.00 28.63 29.50 0.0M
2023-06-02 29.50 30.85 28.55 29.25 0.1M
2023-06-01 26.43 29.00 26.08 28.20 0.2M
2023-05-31 26.50 26.68 26.00 26.38 0.1M
2023-05-30 26.35 27.00 25.80 26.65 0.0M
2023-05-29 26.80 27.00 26.38 26.83 0.0M
2023-05-26 27.08 27.08 26.48 26.65 0.0M
2023-05-25 26.53 26.90 25.80 26.53 0.0M
2023-05-24 27.25 27.25 25.75 25.88 0.0M
2023-05-23 26.50 27.20 26.13 26.88 0.0M
2023-05-22 27.55 28.23 25.50 26.50 0.1M
2023-05-19 27.55 29.98 27.38 29.00 0.1M
2023-05-18 29.15 29.15 27.53 27.83 0.1M
2023-05-17 28.25 28.90 27.00 27.75 0.1M
2023-05-16 26.15 27.35 25.98 26.48 0.0M
2023-05-15 26.30 27.78 25.55 26.20 0.2M
2023-05-12 25.20 29.00 24.75 25.38 0.5M
2023-05-11 24.53 25.85 24.30 25.40 0.0M
2023-05-10 24.35 24.98 24.35 24.63 0.0M
2023-05-09 24.70 25.23 23.80 24.35 0.0M
2023-05-08 24.95 25.23 24.28 24.80 0.0M
2023-05-05 26.00 26.05 24.50 24.95 0.0M
2023-05-04 24.80 26.00 24.78 25.55 0.0M
2023-05-03 25.45 25.90 23.55 24.50 0.0M
2023-05-02 26.50 26.50 24.93 25.45 0.0M
2023-04-28 26.48 26.48 24.83 25.00 0.1M
2023-04-27 25.95 27.05 25.38 26.48 0.2M
2023-04-26 25.00 26.00 23.50 25.88 0.3M
2023-04-25 22.00 24.95 21.10 24.03 0.2M
2023-04-24 20.25 23.50 19.90 21.95 0.3M
2023-04-21 19.95 20.00 19.75 19.80 0.0M
2023-04-20 19.83 20.23 19.80 19.98 0.1M
2023-04-19 19.10 20.00 19.10 19.63 0.0M
2023-04-18 19.95 20.00 19.55 19.90 0.0M
2023-04-17 19.78 19.88 19.43 19.75 0.0M
2023-04-13 20.80 20.80 19.58 19.75 0.0M
2023-04-12 20.25 21.00 19.75 20.80 0.1M
2023-04-11 20.03 20.25 19.48 19.75 0.0M
2023-04-10 20.03 20.03 19.40 19.45 0.0M
2023-04-06 19.65 20.55 19.65 20.03 0.0M
2023-04-05 19.30 20.28 19.30 19.95 0.0M
2023-04-03 20.50 20.50 19.30 19.65 0.0M
2023-03-31 18.73 20.00 18.70 19.95 0.1M
2023-03-29 20.00 20.03 18.25 18.73 0.2M
2023-03-28 20.50 20.50 18.80 19.05 0.2M
2023-03-27 19.20 19.85 18.88 19.55 0.2M
2023-03-24 18.75 19.40 18.35 18.83 0.2M
2023-03-23 19.30 19.90 18.75 18.98 0.1M
2023-03-22 19.93 20.23 18.78 18.98 0.2M
2023-03-21 20.35 20.95 18.93 19.68 0.3M
2023-03-20 22.15 22.15 19.53 20.18 0.0M
2023-03-17 21.75 23.00 21.75 22.23 0.0M
2023-03-16 23.00 23.00 22.28 22.53 0.1M
2023-03-15 22.58 23.23 22.15 22.53 0.0M
2023-03-14 23.53 23.98 22.25 22.55 0.0M
2023-03-13 23.60 23.90 22.60 23.23 0.0M
2023-03-10 22.28 24.85 22.03 23.60 0.0M
2023-03-09 23.28 23.38 22.30 22.40 0.0M
2023-03-08 22.88 24.00 22.23 23.05 0.0M
2023-03-06 23.28 23.28 22.15 22.78 0.0M
2023-03-03 22.48 23.03 22.48 22.73 0.1M
2023-03-02 23.23 23.23 22.10 22.73 0.0M
2023-03-01 22.28 23.00 21.68 22.93 0.2M
2023-02-28 23.23 23.38 21.15 22.10 0.2M
2023-02-27 20.13 23.25 20.13 22.73 0.1M
2023-02-24 23.33 23.33 22.50 22.50 0.0M
2023-02-23 23.10 23.38 22.38 22.53 0.0M
2023-02-22 23.05 23.55 22.50 22.73 0.1M
2023-02-21 23.35 23.35 23.00 23.03 0.1M
2023-02-20 23.78 23.78 23.00 23.13 0.0M
2023-02-17 23.65 23.90 23.00 23.30 0.1M
2023-02-16 24.25 25.00 22.20 23.08 0.0M
2023-02-15 23.73 24.00 23.13 23.30 0.0M
2023-02-14 23.15 23.98 23.08 23.18 0.0M
2023-02-13 25.00 25.50 22.50 23.00 0.0M
2023-02-10 23.75 26.98 23.55 24.78 0.1M
2023-02-09 23.68 23.95 22.95 23.50 0.0M
2023-02-08 23.48 23.78 22.50 22.70 0.0M
2023-02-07 23.78 23.78 23.00 23.00 0.0M
2023-02-06 23.93 24.08 23.13 23.48 0.0M
2023-02-03 24.90 24.90 23.00 23.08 0.0M
2023-02-02 22.00 25.85 22.00 24.73 0.1M
2023-02-01 22.50 24.13 22.50 23.20 0.0M
2023-01-31 24.33 24.88 23.28 23.88 0.0M
2023-01-30 22.98 24.93 22.73 23.60 0.0M
2023-01-27 23.38 24.53 22.63 22.73 0.0M
2023-01-25 24.50 24.50 22.55 24.10 0.0M
2023-01-24 24.38 24.53 23.50 23.70 0.0M
2023-01-23 25.43 25.43 22.55 23.70 0.0M
2023-01-20 24.18 25.25 23.88 25.05 0.0M
2023-01-19 24.68 24.88 23.60 23.85 0.0M
2023-01-18 25.90 25.90 24.50 24.60 0.0M
2023-01-17 24.48 25.85 24.03 24.98 0.0M
2023-01-16 24.40 26.10 24.13 24.48 0.0M
2023-01-13 23.25 24.75 22.58 24.08 0.0M
2023-01-12 24.43 24.45 22.50 23.23 0.0M
2023-01-11 23.98 25.43 23.85 24.10 0.0M
2023-01-10 24.95 24.95 23.73 24.03 0.0M
2023-01-09 23.88 24.95 23.35 24.55 0.0M
2023-01-06 25.65 25.65 23.13 23.55 0.0M
2023-01-05 24.88 25.35 24.05 24.70 0.0M
2023-01-04 23.73 24.98 23.55 23.95 0.0M
2023-01-03 25.18 25.43 24.13 24.28 0.2M
2023-01-02 25.80 25.80 24.25 24.63 0.1M