Price Data Selection & Download
Sobhagya Mercantile Share Price All Time Records & Statistics (May 2021 - Oct 2026)
636 daily OHLCV records on BSE from May 2021 to Oct. 2026.
Share Price All Time High
₹1595.00
September 08, 2026
BSE Exchange
Share Price All Time Low
₹0.96
May 07, 2021
BSE Exchange
Highest Volume Trading Day
95,546
December 24, 2024 • ₹291.10
BSE Exchange
Share Price History Data (May 2021 - Oct 2026)
SOBME daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1266.00 | ₹1335.00 | ₹1254.60 | ₹1334.25 | 272 |
| 2026-10-01 | ₹1275.00 | ₹1318.90 | ₹1236.70 | ₹1312.25 | 284 |
| 2026-09-30 | ₹1320.00 | ₹1320.00 | ₹1256.60 | ₹1275.00 | 275 |
| 2026-09-29 | ₹1378.80 | ₹1378.80 | ₹1303.15 | ₹1317.30 | 108 |
| 2026-09-28 | ₹1424.50 | ₹1424.50 | ₹1314.65 | ₹1355.90 | 451 |
| 2026-09-25 | ₹1408.00 | ₹1408.00 | ₹1340.00 | ₹1356.75 | 241 |
| 2026-09-24 | ₹1458.00 | ₹1458.00 | ₹1395.00 | ₹1408.00 | 141 |
| 2026-09-23 | ₹1433.00 | ₹1433.00 | ₹1375.55 | ₹1415.50 | 391 |
| 2026-09-22 | ₹1394.70 | ₹1394.70 | ₹1350.00 | ₹1380.40 | 360 |
| 2026-09-21 | ₹1281.10 | ₹1335.20 | ₹1281.10 | ₹1335.20 | 396 |
| 2026-09-18 | ₹1264.50 | ₹1271.65 | ₹1237.20 | ₹1271.65 | 621 |
| 2026-09-17 | ₹1205.60 | ₹1258.00 | ₹1195.85 | ₹1211.10 | 1,189 |
| 2026-09-16 | ₹1311.90 | ₹1311.90 | ₹1258.75 | ₹1258.75 | 345 |
| 2026-09-15 | ₹1459.00 | ₹1459.00 | ₹1323.65 | ₹1325.00 | 676 |
| 2026-09-11 | ₹1449.00 | ₹1449.00 | ₹1343.50 | ₹1393.30 | 1,743 |
| 2026-09-10 | ₹1416.45 | ₹1466.30 | ₹1400.00 | ₹1413.80 | 708 |
| 2026-09-09 | ₹1488.00 | ₹1488.00 | ₹1414.05 | ₹1416.45 | 827 |
| 2026-09-08 | ₹1595.00 | ₹1595.00 | ₹1453.50 | ₹1488.45 | 788 |
| 2026-09-07 | ₹1549.00 | ₹1551.00 | ₹1470.60 | ₹1530.00 | 1,008 |
| 2026-09-04 | ₹1488.00 | ₹1488.00 | ₹1442.00 | ₹1485.45 | 3,169 |
| 2026-09-03 | ₹1431.00 | ₹1437.10 | ₹1428.00 | ₹1437.10 | 1,528 |
| 2026-09-02 | ₹1317.00 | ₹1373.95 | ₹1276.00 | ₹1368.70 | 2,502 |
| 2026-09-01 | ₹1320.10 | ₹1346.00 | ₹1291.00 | ₹1324.75 | 1,965 |
| 2026-08-31 | ₹1359.00 | ₹1359.00 | ₹1300.00 | ₹1320.10 | 2,016 |
| 2026-08-28 | ₹1346.00 | ₹1359.00 | ₹1346.00 | ₹1359.00 | 357 |
| 2026-08-27 | ₹1290.00 | ₹1346.25 | ₹1284.80 | ₹1332.35 | 788 |
| 2026-08-26 | ₹1329.00 | ₹1329.00 | ₹1269.15 | ₹1282.15 | 446 |
| 2026-08-25 | ₹1328.00 | ₹1335.90 | ₹1328.00 | ₹1335.90 | 1,256 |
| 2026-08-24 | ₹1239.85 | ₹1272.30 | ₹1236.00 | ₹1272.30 | 483 |
| 2026-08-21 | ₹1239.00 | ₹1239.00 | ₹1202.05 | ₹1211.75 | 247 |
| 2026-08-20 | ₹1193.00 | ₹1222.90 | ₹1193.00 | ₹1200.95 | 246 |
| 2026-08-19 | ₹1145.25 | ₹1224.00 | ₹1145.25 | ₹1180.80 | 215 |
| 2026-08-18 | ₹1203.90 | ₹1224.75 | ₹1170.00 | ₹1190.60 | 433 |
| 2026-08-17 | ₹1145.20 | ₹1195.00 | ₹1144.20 | ₹1192.00 | 907 |
| 2026-08-14 | ₹1160.05 | ₹1249.85 | ₹1160.05 | ₹1204.40 | 184 |
| 2026-08-13 | ₹1168.00 | ₹1207.95 | ₹1136.10 | ₹1192.30 | 390 |
| 2026-08-12 | ₹1180.05 | ₹1199.95 | ₹1164.20 | ₹1170.05 | 1,040 |
| 2026-08-11 | ₹1215.45 | ₹1320.00 | ₹1215.45 | ₹1225.45 | 2,545 |
| 2026-08-10 | ₹1282.80 | ₹1282.80 | ₹1279.40 | ₹1279.40 | 729 |
| 2026-08-07 | ₹1347.00 | ₹1347.00 | ₹1282.90 | ₹1346.70 | 3,998 |
| 2026-08-06 | ₹1282.90 | ₹1282.90 | ₹1282.90 | ₹1282.90 | 112 |
| 2026-08-05 | ₹1170.00 | ₹1221.85 | ₹1170.00 | ₹1221.85 | 51 |
| 2026-08-04 | ₹1110.80 | ₹1110.80 | ₹1110.80 | ₹1110.80 | 798 |
| 2026-08-03 | ₹1009.85 | ₹1009.85 | ₹1009.85 | ₹1009.85 | 1,512 |
| 2026-07-31 | ₹913.40 | ₹920.60 | ₹888.70 | ₹918.05 | 4,088 |
| 2026-07-30 | ₹915.00 | ₹915.00 | ₹865.00 | ₹906.50 | 782 |
| 2026-07-29 | ₹892.60 | ₹916.75 | ₹888.00 | ₹897.65 | 64 |
| 2026-07-28 | ₹886.10 | ₹915.00 | ₹886.10 | ₹892.60 | 7,859 |
| 2026-07-27 | ₹919.90 | ₹919.90 | ₹882.90 | ₹903.95 | 7,298 |
| 2026-07-24 | ₹901.00 | ₹901.00 | ₹865.50 | ₹885.00 | 93 |
| 2026-07-23 | ₹903.55 | ₹909.90 | ₹889.00 | ₹889.00 | 88 |
| 2026-07-22 | ₹900.00 | ₹903.50 | ₹880.00 | ₹894.65 | 215 |
| 2026-07-21 | ₹888.35 | ₹900.00 | ₹865.00 | ₹900.00 | 240 |
| 2026-07-20 | ₹886.00 | ₹901.00 | ₹886.00 | ₹892.80 | 127 |
| 2026-07-17 | ₹886.55 | ₹886.65 | ₹886.55 | ₹886.60 | 67 |
| 2026-07-16 | ₹878.10 | ₹901.00 | ₹878.10 | ₹891.00 | 82 |
| 2026-07-15 | ₹898.15 | ₹904.15 | ₹876.30 | ₹881.05 | 156 |
| 2026-07-14 | ₹888.80 | ₹901.40 | ₹872.10 | ₹898.15 | 94 |
| 2026-07-13 | ₹892.00 | ₹901.00 | ₹872.10 | ₹888.80 | 90 |
| 2026-07-10 | ₹904.95 | ₹904.95 | ₹861.10 | ₹898.75 | 170 |
| 2026-07-09 | ₹876.65 | ₹900.00 | ₹870.00 | ₹887.50 | 171 |
| 2026-07-08 | ₹867.00 | ₹902.00 | ₹867.00 | ₹868.00 | 483 |
| 2026-07-07 | ₹878.80 | ₹903.00 | ₹874.80 | ₹903.00 | 101 |
| 2026-07-06 | ₹832.20 | ₹890.60 | ₹832.20 | ₹879.00 | 219 |
| 2026-07-03 | ₹873.50 | ₹900.00 | ₹873.30 | ₹885.15 | 94 |
| 2026-07-02 | ₹892.50 | ₹901.00 | ₹881.70 | ₹886.35 | 70 |
| 2026-07-01 | ₹918.00 | ₹918.00 | ₹870.10 | ₹883.70 | 319 |
| 2026-06-30 | ₹888.00 | ₹910.00 | ₹878.65 | ₹894.95 | 470 |
| 2026-06-29 | ₹919.00 | ₹919.00 | ₹890.00 | ₹890.00 | 403 |
| 2026-06-25 | ₹876.10 | ₹910.00 | ₹876.10 | ₹907.55 | 351 |
| 2026-06-24 | ₹885.10 | ₹907.60 | ₹885.10 | ₹889.70 | 85 |
| 2026-06-23 | ₹905.00 | ₹910.00 | ₹891.00 | ₹901.85 | 308 |
| 2026-06-22 | ₹902.00 | ₹905.00 | ₹885.00 | ₹903.40 | 421 |
| 2026-06-19 | ₹907.50 | ₹907.50 | ₹883.15 | ₹886.60 | 800 |
| 2026-06-18 | ₹913.00 | ₹913.00 | ₹875.10 | ₹893.00 | 353 |
| 2026-06-17 | ₹912.95 | ₹912.95 | ₹876.40 | ₹899.75 | 310 |
| 2026-06-16 | ₹876.60 | ₹903.80 | ₹875.40 | ₹895.00 | 384 |
| 2026-06-15 | ₹877.00 | ₹898.45 | ₹877.00 | ₹881.00 | 392 |
| 2026-06-12 | ₹920.60 | ₹920.60 | ₹873.00 | ₹880.85 | 1,150 |
| 2026-06-11 | ₹877.00 | ₹915.00 | ₹870.00 | ₹903.55 | 1,176 |
| 2026-06-10 | ₹884.95 | ₹904.40 | ₹856.65 | ₹857.30 | 158 |
| 2026-06-09 | ₹884.90 | ₹884.95 | ₹850.50 | ₹862.15 | 204 |
| 2026-06-08 | ₹791.65 | ₹894.45 | ₹791.65 | ₹884.95 | 662 |
| 2026-06-05 | ₹843.90 | ₹878.40 | ₹800.00 | ₹841.45 | 1,211 |
| 2026-06-04 | ₹880.70 | ₹893.85 | ₹840.00 | ₹849.85 | 1,759 |
| 2026-06-03 | ₹901.45 | ₹905.95 | ₹867.00 | ₹878.10 | 338 |
| 2026-06-02 | ₹888.15 | ₹898.95 | ₹872.00 | ₹883.75 | 979 |
| 2026-06-01 | ₹920.60 | ₹920.60 | ₹888.00 | ₹888.10 | 680 |
| 2026-05-29 | ₹888.15 | ₹920.00 | ₹888.15 | ₹911.55 | 481 |
| 2026-05-27 | ₹886.00 | ₹908.50 | ₹886.00 | ₹906.25 | 271 |
| 2026-05-26 | ₹884.10 | ₹907.80 | ₹863.00 | ₹886.00 | 1,382 |
| 2026-05-25 | ₹900.00 | ₹910.00 | ₹882.00 | ₹902.05 | 780 |
| 2026-05-22 | ₹900.00 | ₹908.90 | ₹890.00 | ₹903.00 | 123 |
| 2026-05-21 | ₹911.00 | ₹911.00 | ₹886.05 | ₹908.30 | 553 |
| 2026-05-20 | ₹908.75 | ₹908.75 | ₹881.00 | ₹905.45 | 149 |
| 2026-05-19 | ₹908.00 | ₹908.00 | ₹877.20 | ₹905.00 | 289 |
| 2026-05-18 | ₹912.50 | ₹912.50 | ₹870.80 | ₹901.45 | 320 |
| 2026-05-15 | ₹889.00 | ₹901.80 | ₹863.60 | ₹895.40 | 124 |
| 2026-05-14 | ₹885.00 | ₹897.80 | ₹845.45 | ₹872.85 | 1,587 |
| 2026-05-13 | ₹876.10 | ₹907.85 | ₹871.75 | ₹885.00 | 923 |
| 2026-05-12 | ₹900.00 | ₹900.00 | ₹868.60 | ₹876.10 | 1,032 |
| 2026-05-11 | ₹914.00 | ₹914.00 | ₹880.00 | ₹899.45 | 318 |
| 2026-05-08 | ₹914.05 | ₹915.00 | ₹882.00 | ₹904.35 | 899 |
| 2026-05-07 | ₹909.90 | ₹910.00 | ₹886.15 | ₹898.30 | 256 |
| 2026-05-06 | ₹905.00 | ₹910.00 | ₹880.20 | ₹880.20 | 366 |
| 2026-05-05 | ₹913.80 | ₹913.80 | ₹881.00 | ₹906.45 | 270 |
| 2026-05-04 | ₹914.00 | ₹914.00 | ₹877.20 | ₹913.80 | 163 |
| 2026-04-30 | ₹914.00 | ₹915.00 | ₹902.00 | ₹914.00 | 322 |
| 2026-04-29 | ₹914.40 | ₹914.40 | ₹895.10 | ₹913.65 | 378 |
| 2026-04-28 | ₹898.40 | ₹914.40 | ₹890.00 | ₹891.65 | 307 |
| 2026-04-27 | ₹891.00 | ₹903.50 | ₹888.00 | ₹898.40 | 409 |
| 2026-04-24 | ₹884.00 | ₹888.00 | ₹875.00 | ₹878.05 | 423 |
| 2026-04-23 | ₹899.00 | ₹900.00 | ₹880.05 | ₹899.30 | 497 |
| 2026-04-22 | ₹899.00 | ₹899.00 | ₹879.20 | ₹899.00 | 487 |
| 2026-04-21 | ₹899.50 | ₹905.00 | ₹876.40 | ₹899.05 | 508 |
| 2026-04-20 | ₹880.00 | ₹899.00 | ₹873.80 | ₹876.25 | 72 |
| 2026-04-17 | ₹877.00 | ₹885.00 | ₹870.20 | ₹873.45 | 294 |
| 2026-04-16 | ₹882.00 | ₹906.80 | ₹877.00 | ₹886.00 | 773 |
| 2026-04-15 | ₹865.60 | ₹912.60 | ₹865.60 | ₹908.45 | 398 |
| 2026-04-13 | ₹896.00 | ₹905.00 | ₹872.10 | ₹893.25 | 463 |
| 2026-04-10 | ₹897.95 | ₹900.10 | ₹860.20 | ₹895.00 | 685 |
| 2026-04-09 | ₹917.00 | ₹917.00 | ₹879.95 | ₹880.00 | 1,090 |
| 2026-04-08 | ₹917.00 | ₹917.00 | ₹870.60 | ₹905.55 | 887 |
| 2026-04-07 | ₹876.15 | ₹904.95 | ₹870.05 | ₹901.35 | 385 |
| 2026-04-06 | ₹889.60 | ₹889.60 | ₹820.10 | ₹876.15 | 926 |
| 2026-04-02 | ₹894.80 | ₹894.80 | ₹840.00 | ₹847.25 | 372 |
| 2026-04-01 | ₹848.80 | ₹852.65 | ₹848.80 | ₹852.65 | 55 |
| 2026-03-30 | ₹877.00 | ₹877.00 | ₹812.00 | ₹812.05 | 868 |
| 2026-03-27 | ₹824.85 | ₹836.30 | ₹818.05 | ₹836.30 | 802 |
| 2026-03-25 | ₹759.10 | ₹796.50 | ₹759.10 | ₹796.50 | 471 |
| 2026-03-24 | ₹708.05 | ₹758.60 | ₹708.05 | ₹758.60 | 619 |
| 2026-03-23 | ₹755.95 | ₹755.95 | ₹707.50 | ₹722.50 | 539 |
| 2026-03-20 | ₹748.80 | ₹748.80 | ₹726.10 | ₹742.60 | 258 |
| 2026-03-19 | ₹717.15 | ₹749.00 | ₹717.15 | ₹724.80 | 282 |
| 2026-03-18 | ₹744.00 | ₹744.00 | ₹730.00 | ₹731.75 | 103 |
| 2026-03-17 | ₹755.00 | ₹755.00 | ₹743.85 | ₹743.85 | 52 |
| 2026-03-16 | ₹723.70 | ₹741.90 | ₹720.10 | ₹734.95 | 19 |
| 2026-03-13 | ₹739.40 | ₹740.00 | ₹720.10 | ₹720.10 | 526 |
| 2026-03-12 | ₹720.80 | ₹720.80 | ₹684.25 | ₹717.50 | 435 |
| 2026-03-11 | ₹701.75 | ₹701.75 | ₹680.00 | ₹701.70 | 979 |
| 2026-03-10 | ₹705.00 | ₹724.40 | ₹679.00 | ₹701.75 | 1,186 |
| 2026-03-09 | ₹732.30 | ₹732.30 | ₹696.00 | ₹700.30 | 676 |
| 2026-03-06 | ₹763.00 | ₹763.00 | ₹730.00 | ₹732.30 | 194 |
| 2026-03-05 | ₹731.00 | ₹735.00 | ₹730.00 | ₹730.65 | 343 |
| 2026-03-04 | ₹712.80 | ₹750.00 | ₹712.80 | ₹730.05 | 972 |
| 2026-03-02 | ₹750.05 | ₹752.00 | ₹750.05 | ₹750.30 | 1,864 |
| 2026-02-27 | ₹767.00 | ₹790.90 | ₹767.00 | ₹789.50 | 105 |
| 2026-02-26 | ₹767.10 | ₹794.90 | ₹767.00 | ₹769.45 | 467 |
| 2026-02-25 | ₹796.75 | ₹796.75 | ₹767.70 | ₹782.75 | 719 |
| 2026-02-24 | ₹764.00 | ₹770.00 | ₹735.15 | ₹765.95 | 823 |
| 2026-02-23 | ₹764.85 | ₹770.00 | ₹750.00 | ₹764.00 | 324 |
| 2026-02-20 | ₹760.10 | ₹779.00 | ₹750.55 | ₹764.85 | 279 |
| 2026-02-19 | ₹791.00 | ₹791.00 | ₹770.10 | ₹789.00 | 538 |
| 2026-02-18 | ₹755.00 | ₹791.85 | ₹750.00 | ₹771.20 | 723 |
| 2026-02-17 | ₹740.00 | ₹760.95 | ₹735.00 | ₹754.15 | 210 |
| 2026-02-16 | ₹772.60 | ₹780.00 | ₹745.10 | ₹746.25 | 467 |
| 2026-02-13 | ₹745.45 | ₹779.40 | ₹736.20 | ₹768.80 | 1,016 |
| 2026-02-12 | ₹747.00 | ₹772.95 | ₹736.70 | ₹745.45 | 96 |
| 2026-02-11 | ₹771.60 | ₹771.60 | ₹735.00 | ₹745.30 | 725 |
| 2026-02-10 | ₹775.00 | ₹778.00 | ₹735.65 | ₹754.85 | 2,733 |
| 2026-02-09 | ₹791.90 | ₹808.80 | ₹765.00 | ₹774.35 | 328 |
| 2026-02-06 | ₹815.90 | ₹815.90 | ₹771.70 | ₹776.35 | 736 |
| 2026-02-05 | ₹820.65 | ₹820.65 | ₹782.00 | ₹812.30 | 197 |
| 2026-02-04 | ₹775.65 | ₹804.95 | ₹762.00 | ₹804.55 | 248 |
| 2026-02-03 | ₹804.70 | ₹805.00 | ₹762.10 | ₹775.65 | 1,574 |
| 2026-02-02 | ₹826.30 | ₹826.30 | ₹761.20 | ₹769.95 | 286 |
| 2026-02-01 | ₹809.00 | ₹809.00 | ₹768.05 | ₹799.05 | 593 |
| 2026-01-30 | ₹755.00 | ₹804.40 | ₹755.00 | ₹793.90 | 378 |
| 2026-01-29 | ₹816.80 | ₹816.80 | ₹776.00 | ₹786.40 | 1,439 |
| 2026-01-28 | ₹869.90 | ₹869.90 | ₹816.80 | ₹816.80 | 3,249 |
| 2026-01-27 | ₹905.00 | ₹905.00 | ₹859.75 | ₹859.75 | 1,590 |
| 2026-01-23 | ₹920.60 | ₹920.60 | ₹857.00 | ₹905.00 | 6,505 |
| 2026-01-22 | ₹891.60 | ₹891.60 | ₹885.00 | ₹891.60 | 2,145 |
| 2026-01-21 | ₹849.15 | ₹849.15 | ₹849.15 | ₹849.15 | 455 |
| 2026-01-20 | ₹808.75 | ₹808.75 | ₹808.75 | ₹808.75 | 518 |
| 2026-01-19 | ₹698.30 | ₹770.25 | ₹696.95 | ₹770.25 | 3,178 |
| 2026-01-16 | ₹733.40 | ₹760.65 | ₹733.40 | ₹733.60 | 3,404 |
| 2026-01-14 | ₹799.85 | ₹812.60 | ₹772.00 | ₹772.00 | 3,126 |
| 2026-01-13 | ₹848.75 | ₹848.75 | ₹806.35 | ₹812.60 | 2,171 |
| 2026-01-12 | ₹865.60 | ₹882.95 | ₹822.35 | ₹848.75 | 1,547 |
| 2026-01-09 | ₹885.00 | ₹885.00 | ₹841.40 | ₹865.60 | 791 |
| 2026-01-08 | ₹897.80 | ₹897.80 | ₹850.85 | ₹862.65 | 988 |
| 2026-01-07 | ₹894.25 | ₹894.25 | ₹850.00 | ₹859.95 | 1,246 |
| 2026-01-06 | ₹918.70 | ₹918.70 | ₹858.75 | ₹873.15 | 1,789 |
| 2026-01-05 | ₹906.80 | ₹906.80 | ₹885.75 | ₹903.90 | 611 |
| 2026-01-02 | ₹884.00 | ₹904.85 | ₹864.50 | ₹873.20 | 1,771 |
| 2026-01-01 | ₹907.30 | ₹920.60 | ₹885.00 | ₹893.75 | 1,325 |
Sobhagya Mercantile Share Price Performance Analysis (May 2021 - Oct 2026)
SOBME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+49.29%
₹893.75 → ₹1334.25
Year to Date
Price Volatility
21.78%
Medium Volatility
Year to Date
Average Daily Volume
839
Year to Date Average
BSE Exchange
Sobhagya Mercantile Share Price History – Frequently Asked Questions
Common questions about SOBME historical data and records. Review SOBME earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sobhagya Mercantile (SOBME)?
The all-time high share price of Sobhagya Mercantile was ₹1595.0 recorded on September 08, 2026 on the BSE exchange.
What is the all-time low share price of Sobhagya Mercantile (SOBME)?
The all-time low share price of Sobhagya Mercantile was ₹0.96 recorded on May 07, 2021 on the BSE exchange.
How can I download SOBME historical share price data?
You can download Sobhagya Mercantile historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SOBME shares?
The highest trading volume day for Sobhagya Mercantile was 95,546 shares traded on December 24, 2024 on the BSE exchange, with share price at ₹291.1.