Price Data Selection & Download
Sobhagya Mercantile Share Price All Time Records & Statistics (May 2021 - May 2026)
547 daily OHLCV records on BSE from May 2021 to May 2026. Explore SOBME investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹920.60
August 18, 2025
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 - May 2026)
SOBME daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SOBME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.40%
₹893.75 → ₹906.25
Year to Date
Price Volatility
8.26%
Low Volatility
Year to Date
Average Daily Volume
838
Year to Date Average
BSE Exchange
Sobhagya Mercantile Share Price History – Frequently Asked Questions
Common questions about SOBME historical data and records. For live price, key ratios and fundamentals, see Sobhagya Mercantile stock price NSE.
What is the all-time high share price of Sobhagya Mercantile (SOBME)?
The all-time high share price of Sobhagya Mercantile was ₹920.6 recorded on August 18, 2025 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.