Sonam Clock Limited - SONAMCLOCK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	79	77.5	77.5	79	77.05	4,339
December 07, 2023	79	78.9	78.9	79.9	77.25	3,917
December 06, 2023	79	79	79	80.5	77.05	6,795
December 05, 2023	78.7	78.25	78.25	78.7	77.5	2,529
December 04, 2023	82.4	77.15	77.15	82.4	76	12,498
December 01, 2023	78	78.5	78.5	80	76.5	3,899
November 30, 2023	80	77.35	77.35	80	76.9	5,332
November 28, 2023	81	80.8	80.8	83	77.9	4,409
November 24, 2023	79	79.5	79.5	79.95	79	1,558
November 23, 2023	80	78.2	78.2	80	77.15	5,842
November 22, 2023	81	80.7	80.7	82.55	78.35	8,516
November 21, 2023	80	82.45	82.45	83.6	80	6,247
November 20, 2023	83.8	81.15	81.15	83.8	80.5	9,026
November 17, 2023	85	81.55	81.55	85.5	81	15,216
November 16, 2023	84	83	83	85	83	16,218
November 15, 2023	86.3	84	84	86.3	83.5	12,352
November 13, 2023	85.3	84.2	84.2	85.3	81.5	11,975
November 12, 2023	81	82.9	82.9	82.9	81	153
November 10, 2023	82	82.9	82.9	83.45	80	20,524
November 09, 2023	81.45	81.6	81.6	84	81	27,515
November 08, 2023	80	80.1	80.1	81.45	78.05	8,987
November 07, 2023	77.6	79.7	79.7	80.95	77.6	9,441
November 06, 2023	81.65	77.6	77.6	82	77.6	4,981
November 03, 2023	77.8	78.5	78.5	78.75	76.1	4,736
November 02, 2023	78.2	77.8	77.8	79	75.35	6,682
November 01, 2023	78	78	78	78.65	75.55	4,498
October 31, 2023	78	77.45	77.45	79.5	77	4,125
October 30, 2023	78.45	78	78	78.5	76.15	8,783
October 27, 2023	77	75.4	75.4	77.4	75	25,928
October 26, 2023	76	75.5	75.5	78.15	74.25	51,278
October 25, 2023	82	78.15	78.15	82	77	99,870
October 23, 2023	83	80.55	80.55	86	80.05	308,339
October 20, 2023	78.9	80.6	80.6	81.4	76.85	194,939
October 19, 2023	76	77.05	77.05	77.4	72.4	285,677
October 18, 2023	71.75	74.2	74.2	75.3	70.9	124,509
October 17, 2023	71.95	70.75	70.75	72.75	70.1	178,456
October 16, 2023	66.55	69.95	69.95	70.4	66.5	75,215
October 13, 2023	69	66.85	66.85	69	66.55	76,794
October 12, 2023	67.4	67.95	67.95	68.5	66.45	52,299
October 11, 2023	64	66.15	66.15	66.6	64	32,618
October 10, 2023	64.55	64.55	64.55	65.5	63.5	84,459
October 09, 2023	64.7	63.05	63.05	64.7	62.3	183,308
October 06, 2023	61.75	63.95	63.95	70	60.65	378,000
October 05, 2023	63	60.85	60.85	63	59.65	10,701
October 04, 2023	62.15	61.85	61.85	63.85	61.1	19,157
October 03, 2023	62	61.95	61.95	64.55	60.6	10,852
September 29, 2023	62	63.3	63.3	65	61	53,525
September 28, 2023	60.55	61.65	61.65	63.55	58.95	30,876
September 27, 2023	60	60.15	60.15	64	58.1	53,238
September 26, 2023	59.4	59.3	59.3	60	58.6	2,298
September 25, 2023	60.75	59.2	59.2	60.75	58.6	7,128
September 22, 2023	60.9	59	59	60.9	58.05	5,192
September 21, 2023	59.25	59.85	59.85	60.85	59.25	15,211
September 20, 2023	61.8	60.55	60.55	61.95	59.65	15,492
September 18, 2023	59.05	62.75	62.75	67	56.95	97,699
September 15, 2023	60.4	59.8	59.8	61.45	58.65	15,876
September 14, 2023	57.25	59.35	59.35	62	57	10,890
September 13, 2023	61.6	58.5	58.5	61.6	57.85	14,509
September 12, 2023	58.7	58.95	58.95	63	49	39,873
September 11, 2023	61.45	58.6	58.6	61.45	58	12,754

Sonam Clock Limited (SONAMCLOCK.NS) NSE