UK markets close in 6 hours 42 minutes

Soni Medicare Limited (SML.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
24.25+0.10 (+0.41%)
As of 03:08PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202423.4125.4923.4124.2524.25897
27 May 202426.5326.5326.0126.0126.0161
24 May 202426.5026.5026.0126.0126.012,610
23 May 202427.3927.3926.0026.0026.0057
22 May 202424.3626.7924.3626.7926.79461
21 May 202427.5427.5424.3224.3624.3652
17 May 202424.2627.0024.2627.0027.00105
16 May 202424.7524.7524.7524.7524.75-
15 May 202424.7524.7524.7524.7524.75-
14 May 202424.7524.7524.7524.7524.75-
13 May 202424.7524.7524.7524.7524.75-
10 May 202424.7524.7524.7524.7524.75-
09 May 202424.0024.7522.6024.7524.751,426
08 May 202424.0027.8224.0025.0525.058,321
07 May 202425.3025.3025.3025.3025.30-
06 May 202428.0029.6725.2525.3025.305,473
03 May 202425.5527.8925.0026.9826.98533
02 May 202426.0026.5025.5025.5025.50490
30 Apr 202425.2526.5025.2525.5025.50159
29 Apr 202426.7526.7525.0025.1525.15173
26 Apr 202426.0026.0526.0026.0026.001,304
25 Apr 202428.2428.2428.2428.2428.241
24 Apr 202428.3528.3528.3028.3028.3069
23 Apr 202428.3128.3128.3128.3128.31-
22 Apr 202428.3028.3528.3028.3128.311,060
19 Apr 202428.3528.3528.3528.3528.358
18 Apr 202428.3028.3028.3028.3028.30-
16 Apr 202428.3028.3028.3028.3028.30-
15 Apr 202428.3728.3728.3028.3028.3038
12 Apr 202428.9528.9528.9528.9528.95-
10 Apr 202429.0529.2926.4628.9528.951,012
09 Apr 202429.3929.3929.3929.3929.3910
08 Apr 202427.6429.8027.0029.6929.69308
05 Apr 202427.1827.1827.1027.1027.1054
04 Apr 202423.9326.0023.9326.0026.00113
03 Apr 202425.1825.1825.1825.1825.18-
02 Apr 202425.4825.4825.0525.1825.1878
01 Apr 202425.6226.0024.3426.0026.00302
28 Mar 202425.6225.6225.6225.6225.62-
27 Mar 202425.6225.6225.6225.6225.62-
26 Mar 202424.9025.6224.9025.6225.62117
22 Mar 202422.7924.4022.7924.4024.40749
21 Mar 202422.5023.2522.5023.2523.258
20 Mar 202423.1423.1422.5022.6322.63101
19 Mar 202423.7523.7523.0023.1423.14228
18 Mar 202422.7524.0022.7523.7523.7591
15 Mar 2024------
14 Mar 202423.5024.8023.4024.8024.804,354
13 Mar 202424.7524.7523.2823.6423.64519
12 Mar 202425.0025.0023.7524.5024.50706
11 Mar 202426.8026.8025.0025.0025.001,034
07 Mar 202425.5325.5325.0025.5325.53234
06 Mar 202424.7126.5024.7125.0325.03230
05 Mar 202426.0026.0026.0026.0026.00225
04 Mar 202425.5526.3024.5126.0026.00276
01 Mar 202426.8226.8225.0025.0525.051,284
29 Feb 202427.1027.8525.2625.5525.55115
28 Feb 202428.0528.0526.1326.5626.56337
27 Feb 202426.7527.9625.5527.5027.50458
26 Feb 202428.0828.0826.7526.7526.75574
23 Feb 202426.3527.6625.2026.7526.751,003
22 Feb 202426.3526.3525.1026.3526.3541
21 Feb 202426.0027.3425.1025.1025.10208
20 Feb 202426.0027.0026.0026.0526.052,260
19 Feb 202427.1527.1526.0026.0026.002,032
16 Feb 202427.0027.9925.6525.9725.97267
15 Feb 202427.0027.0027.0027.0027.002,005
14 Feb 202426.5727.3526.5727.2927.29240
13 Feb 202426.0526.0524.8026.0526.05586
12 Feb 202424.8124.8124.8124.8124.8158
09 Feb 202425.3526.6024.5024.6224.62782
08 Feb 202426.8526.8825.1525.3525.35974
07 Feb 202426.8227.9925.5525.6025.60739
06 Feb 202428.7028.7026.7926.7926.791,422
05 Feb 202427.3028.6525.9528.2028.201,141
02 Feb 202427.0027.3025.0227.3027.301,344
01 Feb 202424.4126.1524.4126.0026.00311
31 Jan 202424.3125.5023.5524.9124.911,393
30 Jan 202425.5026.8024.2624.3124.31728
29 Jan 202427.7927.7925.5025.5325.53882
25 Jan 202425.9527.2025.9526.5826.5843
24 Jan 202427.3027.3025.9427.3027.30588
23 Jan 202428.0028.5527.2527.3027.30416
19 Jan 202426.0027.2526.0027.2527.2518
18 Jan 202426.6127.3924.7927.2527.2523,598
17 Jan 202426.9227.9025.5826.0926.09331
16 Jan 202427.9928.0026.9226.9226.921,077
15 Jan 202428.5528.8026.6628.3328.33432
12 Jan 202426.7727.9926.3027.9927.99136
11 Jan 202427.0028.4525.7527.3227.321,065
10 Jan 202426.5027.5026.4927.1027.10662
09 Jan 202427.9927.9926.5627.8827.881,165
08 Jan 202426.9927.9925.6527.9527.95581
05 Jan 202429.5029.5026.8626.9926.992,106
04 Jan 202428.2928.2928.2628.2728.27711
03 Jan 202427.2028.3927.2028.3028.3028
02 Jan 202428.1228.1226.0027.2027.20366
01 Jan 202427.4027.4026.5026.9026.9015
29 Dec 202327.3227.3227.3227.3227.3252
28 Dec 202328.8028.8028.7528.7528.752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...