Sovereign Diamonds Limited (SOVERDIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 02:47PM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 31.11 | 31.43 | 29.08 | 29.98 | 29.98 | 7,146 |
| 03 May 2024 | 30.54 | 32.49 | 29.14 | 30.50 | 30.50 | 17,574 |
| 02 May 2024 | 28.50 | 30.00 | 28.50 | 29.81 | 29.81 | 3,370 |
| 30 Apr 2024 | 29.74 | 30.70 | 29.10 | 29.94 | 29.94 | 2,094 |
| 29 Apr 2024 | 30.99 | 30.99 | 28.12 | 29.70 | 29.70 | 7,159 |
| 26 Apr 2024 | 29.39 | 34.70 | 29.06 | 29.66 | 29.66 | 26,449 |
| 25 Apr 2024 | 28.85 | 29.40 | 28.35 | 28.98 | 28.98 | 5,221 |
| 24 Apr 2024 | 28.80 | 29.59 | 28.38 | 28.64 | 28.64 | 1,715 |
| 23 Apr 2024 | 28.95 | 29.49 | 28.29 | 29.39 | 29.39 | 1,132 |
| 22 Apr 2024 | 29.49 | 29.49 | 28.10 | 29.43 | 29.43 | 3,591 |
| 19 Apr 2024 | 29.50 | 29.50 | 27.56 | 28.77 | 28.77 | 2,977 |
| 18 Apr 2024 | 30.00 | 30.50 | 28.01 | 29.58 | 29.58 | 10,601 |
| 16 Apr 2024 | 28.04 | 29.50 | 28.04 | 28.98 | 28.98 | 1,014 |
| 15 Apr 2024 | 30.40 | 31.00 | 28.03 | 29.44 | 29.44 | 2,458 |
| 12 Apr 2024 | 29.88 | 29.90 | 28.11 | 29.59 | 29.59 | 1,169 |
| 10 Apr 2024 | 29.79 | 29.97 | 29.00 | 29.96 | 29.96 | 1,710 |
| 09 Apr 2024 | 29.80 | 30.00 | 28.69 | 29.21 | 29.21 | 5,713 |
| 08 Apr 2024 | 29.51 | 29.89 | 28.02 | 29.70 | 29.70 | 3,745 |
| 05 Apr 2024 | 29.90 | 29.90 | 27.67 | 28.93 | 28.93 | 1,520 |
| 04 Apr 2024 | 29.29 | 29.29 | 27.25 | 28.60 | 28.60 | 3,245 |
| 03 Apr 2024 | 28.84 | 29.25 | 27.06 | 28.72 | 28.72 | 3,804 |
| 02 Apr 2024 | 28.38 | 28.76 | 28.00 | 28.27 | 28.27 | 2,902 |
| 01 Apr 2024 | 27.00 | 27.84 | 26.23 | 27.15 | 27.15 | 1,229 |
| 28 Mar 2024 | 26.80 | 28.40 | 26.33 | 26.58 | 26.58 | 5,216 |
| 27 Mar 2024 | 28.58 | 28.58 | 26.60 | 28.34 | 28.34 | 567 |
| 26 Mar 2024 | 27.96 | 28.94 | 27.96 | 28.02 | 28.02 | 2,158 |
| 22 Mar 2024 | 27.50 | 28.30 | 26.10 | 27.96 | 27.96 | 2,204 |
| 21 Mar 2024 | 27.60 | 27.60 | 26.50 | 27.42 | 27.42 | 3,384 |
| 20 Mar 2024 | 25.03 | 28.48 | 25.03 | 27.06 | 27.06 | 6,977 |
| 19 Mar 2024 | 28.80 | 28.80 | 26.11 | 26.59 | 26.59 | 1,691 |
| 18 Mar 2024 | 26.50 | 27.94 | 26.10 | 27.62 | 27.62 | 11,439 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 29.97 | 29.97 | 25.01 | 27.18 | 27.18 | 2,933 |
| 13 Mar 2024 | 28.64 | 28.64 | 25.01 | 26.43 | 26.43 | 6,066 |
| 12 Mar 2024 | 28.95 | 28.95 | 27.10 | 27.59 | 27.59 | 3,001 |
| 11 Mar 2024 | 28.64 | 28.64 | 27.41 | 27.56 | 27.56 | 2,502 |
| 07 Mar 2024 | 28.48 | 28.48 | 27.35 | 27.40 | 27.40 | 2,598 |
| 06 Mar 2024 | 29.55 | 29.55 | 27.06 | 27.35 | 27.35 | 6,408 |
| 05 Mar 2024 | 28.99 | 29.00 | 28.06 | 28.36 | 28.36 | 3,902 |
| 04 Mar 2024 | 29.48 | 29.98 | 28.11 | 28.50 | 28.50 | 3,270 |
| 01 Mar 2024 | 28.99 | 29.86 | 27.99 | 28.58 | 28.58 | 4,847 |
| 29 Feb 2024 | 29.98 | 29.98 | 26.51 | 28.09 | 28.09 | 2,956 |
| 28 Feb 2024 | 30.56 | 32.79 | 27.05 | 27.82 | 27.82 | 17,062 |
| 27 Feb 2024 | 29.85 | 31.30 | 29.03 | 29.96 | 29.96 | 2,456 |
| 26 Feb 2024 | 30.39 | 31.69 | 29.01 | 30.04 | 30.04 | 5,674 |
| 23 Feb 2024 | 29.65 | 31.73 | 29.50 | 30.39 | 30.39 | 1,820 |
| 22 Feb 2024 | 30.99 | 30.99 | 29.00 | 30.32 | 30.32 | 3,586 |
| 21 Feb 2024 | 31.93 | 31.93 | 29.60 | 29.86 | 29.86 | 8,090 |
| 20 Feb 2024 | 30.71 | 30.71 | 29.81 | 30.54 | 30.54 | 4,720 |
| 19 Feb 2024 | 30.00 | 30.98 | 29.00 | 29.55 | 29.55 | 10,479 |
| 16 Feb 2024 | 31.89 | 31.89 | 29.00 | 29.31 | 29.31 | 16,165 |
| 15 Feb 2024 | 33.16 | 33.49 | 28.45 | 31.03 | 31.03 | 10,681 |
| 14 Feb 2024 | 29.99 | 34.95 | 28.50 | 32.36 | 32.36 | 49,885 |
| 13 Feb 2024 | 28.70 | 30.99 | 28.13 | 29.45 | 29.45 | 5,707 |
| 12 Feb 2024 | 33.60 | 33.60 | 28.72 | 29.81 | 29.81 | 9,155 |
| 09 Feb 2024 | 31.49 | 31.99 | 29.21 | 31.19 | 31.19 | 5,573 |
| 08 Feb 2024 | 33.40 | 33.40 | 30.02 | 31.49 | 31.49 | 8,662 |
| 07 Feb 2024 | 29.89 | 34.34 | 29.89 | 30.92 | 30.92 | 18,089 |
| 06 Feb 2024 | 29.40 | 29.40 | 27.78 | 28.62 | 28.62 | 15,728 |
| 05 Feb 2024 | 29.90 | 29.90 | 28.00 | 28.67 | 28.67 | 7,243 |
| 02 Feb 2024 | 30.50 | 30.50 | 27.70 | 28.00 | 28.00 | 10,687 |
| 01 Feb 2024 | 31.00 | 31.00 | 28.14 | 29.25 | 29.25 | 9,238 |
| 31 Jan 2024 | 31.86 | 31.86 | 28.50 | 28.62 | 28.62 | 4,987 |
| 30 Jan 2024 | 30.80 | 30.80 | 28.58 | 29.36 | 29.36 | 4,748 |
| 29 Jan 2024 | 31.88 | 31.88 | 28.15 | 28.58 | 28.58 | 10,935 |
| 25 Jan 2024 | 26.05 | 29.79 | 26.05 | 29.01 | 29.01 | 17,444 |
| 24 Jan 2024 | 30.30 | 30.30 | 27.51 | 28.09 | 28.09 | 31,868 |
| 23 Jan 2024 | 35.68 | 35.68 | 30.31 | 30.31 | 30.31 | 36,960 |
| 19 Jan 2024 | 33.00 | 34.36 | 30.30 | 34.36 | 34.36 | 83,809 |
| 18 Jan 2024 | 24.99 | 29.22 | 24.50 | 28.64 | 28.64 | 69,408 |
| 17 Jan 2024 | 25.00 | 25.00 | 24.03 | 24.35 | 24.35 | 2,262 |
| 16 Jan 2024 | 24.01 | 24.95 | 24.01 | 24.41 | 24.41 | 2,319 |
| 15 Jan 2024 | 25.00 | 25.24 | 24.50 | 24.95 | 24.95 | 4,591 |
| 12 Jan 2024 | 25.00 | 25.51 | 24.02 | 24.50 | 24.50 | 10,755 |
| 11 Jan 2024 | 25.00 | 25.50 | 24.36 | 24.85 | 24.85 | 8,998 |
| 10 Jan 2024 | 24.80 | 25.25 | 24.26 | 24.57 | 24.57 | 9,264 |
| 09 Jan 2024 | 25.25 | 25.25 | 24.25 | 24.80 | 24.80 | 2,660 |
| 08 Jan 2024 | 26.00 | 26.00 | 24.60 | 25.14 | 25.14 | 7,140 |
| 05 Jan 2024 | 24.75 | 25.75 | 24.50 | 25.39 | 25.39 | 9,006 |
| 04 Jan 2024 | 24.50 | 25.02 | 23.80 | 24.28 | 24.28 | 3,529 |
| 03 Jan 2024 | 24.50 | 24.50 | 23.26 | 24.13 | 24.13 | 10,149 |
| 02 Jan 2024 | 24.50 | 24.75 | 23.75 | 23.94 | 23.94 | 4,191 |
| 01 Jan 2024 | 23.75 | 24.50 | 23.51 | 24.29 | 24.29 | 7,621 |
| 29 Dec 2023 | 24.52 | 24.92 | 24.00 | 24.00 | 24.00 | 2,857 |
| 28 Dec 2023 | 24.50 | 24.90 | 23.52 | 24.71 | 24.71 | 17,166 |
| 27 Dec 2023 | 24.75 | 24.75 | 23.76 | 23.90 | 23.90 | 3,085 |
| 26 Dec 2023 | 24.99 | 25.05 | 23.82 | 24.38 | 24.38 | 11,419 |
| 22 Dec 2023 | 24.00 | 24.50 | 23.55 | 24.44 | 24.44 | 7,016 |
| 21 Dec 2023 | 24.25 | 24.25 | 23.75 | 23.92 | 23.92 | 611 |
| 20 Dec 2023 | 24.69 | 24.69 | 23.65 | 24.08 | 24.08 | 8,590 |
| 19 Dec 2023 | 24.50 | 24.59 | 23.78 | 24.43 | 24.43 | 3,814 |
| 18 Dec 2023 | 25.10 | 25.10 | 23.56 | 23.77 | 23.77 | 3,864 |
| 15 Dec 2023 | 24.49 | 24.75 | 23.75 | 23.99 | 23.99 | 4,894 |
| 14 Dec 2023 | 24.50 | 25.00 | 24.00 | 24.12 | 24.12 | 4,294 |
| 13 Dec 2023 | 24.49 | 24.50 | 23.61 | 24.48 | 24.48 | 1,750 |
| 12 Dec 2023 | 24.75 | 24.75 | 23.58 | 23.92 | 23.92 | 4,286 |
| 11 Dec 2023 | 25.00 | 26.00 | 23.81 | 24.06 | 24.06 | 6,667 |
| 08 Dec 2023 | 23.99 | 24.10 | 23.57 | 24.01 | 24.01 | 5,005 |
| 07 Dec 2023 | 23.99 | 24.00 | 23.51 | 23.94 | 23.94 | 1,551 |
| 06 Dec 2023 | 24.00 | 24.00 | 23.55 | 23.63 | 23.63 | 3,887 |
| *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.