Price Data Selection & Download
SOFCOM Systems Share Price All Time Records & Statistics (Feb 2015 - Sep 2026)
1230 daily OHLCV records on BSE from Feb. 2015 to Sept. 2026. Review SOFCOM PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹103.75
December 19, 2022
BSE Exchange
Share Price All Time Low
₹6.71
June 10, 2021
BSE Exchange
Highest Volume Trading Day
799,670
July 01, 2026 • ₹22.34
BSE Exchange
Share Price History Data (Feb 2015 - Sep 2026)
SOFCOM daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.78 | ₹17.10 | ₹16.19 | ₹16.96 | 117,885 |
| 2026-09-17 | ₹17.44 | ₹17.44 | ₹16.06 | ₹16.87 | 80,500 |
| 2026-09-16 | ₹17.68 | ₹18.10 | ₹16.65 | ₹16.89 | 22,476 |
| 2026-09-15 | ₹18.00 | ₹18.70 | ₹17.05 | ₹17.34 | 41,998 |
| 2026-09-11 | ₹18.63 | ₹18.63 | ₹17.21 | ₹17.87 | 102,926 |
| 2026-09-10 | ₹18.39 | ₹18.59 | ₹17.36 | ₹17.99 | 44,239 |
| 2026-09-09 | ₹18.87 | ₹18.87 | ₹17.71 | ₹17.95 | 47,788 |
| 2026-09-08 | ₹18.34 | ₹18.95 | ₹17.64 | ₹18.25 | 9,797 |
| 2026-09-07 | ₹18.40 | ₹19.19 | ₹17.81 | ₹18.34 | 107,528 |
| 2026-09-04 | ₹18.39 | ₹18.77 | ₹16.99 | ₹18.45 | 83,868 |
| 2026-09-03 | ₹18.33 | ₹18.33 | ₹17.11 | ₹17.88 | 13,960 |
| 2026-09-02 | ₹17.99 | ₹18.44 | ₹17.22 | ₹17.93 | 74,613 |
| 2026-09-01 | ₹17.52 | ₹18.39 | ₹16.71 | ₹17.90 | 103,123 |
| 2026-08-31 | ₹17.35 | ₹18.10 | ₹16.70 | ₹17.52 | 56,020 |
| 2026-08-28 | ₹17.45 | ₹17.45 | ₹16.42 | ₹17.35 | 14,532 |
| 2026-08-27 | ₹16.50 | ₹17.02 | ₹15.40 | ₹16.73 | 128,247 |
| 2026-08-26 | ₹17.50 | ₹17.50 | ₹16.15 | ₹16.21 | 38,292 |
| 2026-08-25 | ₹16.95 | ₹17.70 | ₹16.47 | ₹17.00 | 161,909 |
| 2026-08-24 | ₹17.75 | ₹18.63 | ₹17.11 | ₹17.33 | 25,018 |
| 2026-08-21 | ₹17.99 | ₹18.00 | ₹17.21 | ₹17.75 | 80,089 |
| 2026-08-20 | ₹18.70 | ₹18.70 | ₹17.71 | ₹17.99 | 109,487 |
| 2026-08-19 | ₹18.89 | ₹18.89 | ₹17.76 | ₹18.15 | 58,982 |
| 2026-08-18 | ₹18.00 | ₹18.63 | ₹17.64 | ₹18.39 | 11,924 |
| 2026-08-17 | ₹18.09 | ₹18.90 | ₹17.45 | ₹18.10 | 167,956 |
| 2026-08-14 | ₹18.00 | ₹18.84 | ₹17.80 | ₹18.09 | 21,454 |
| 2026-08-13 | ₹18.99 | ₹18.99 | ₹18.15 | ₹18.64 | 129,219 |
| 2026-08-12 | ₹19.06 | ₹19.73 | ₹18.44 | ₹19.00 | 52,882 |
| 2026-08-11 | ₹20.00 | ₹20.24 | ₹19.06 | ₹19.39 | 35,118 |
| 2026-08-10 | ₹19.11 | ₹20.50 | ₹19.00 | ₹20.06 | 25,081 |
| 2026-08-07 | ₹20.59 | ₹20.85 | ₹19.68 | ₹19.97 | 122,524 |
| 2026-08-06 | ₹20.63 | ₹21.00 | ₹19.61 | ₹20.52 | 21,252 |
| 2026-08-05 | ₹20.70 | ₹20.70 | ₹19.31 | ₹20.63 | 110,178 |
| 2026-08-04 | ₹21.24 | ₹21.24 | ₹19.38 | ₹20.25 | 48,352 |
| 2026-08-03 | ₹20.50 | ₹20.50 | ₹18.90 | ₹20.39 | 40,509 |
| 2026-07-31 | ₹19.50 | ₹19.98 | ₹19.30 | ₹19.86 | 58,635 |
| 2026-07-30 | ₹19.28 | ₹20.00 | ₹18.65 | ₹19.50 | 119,027 |
| 2026-07-29 | ₹18.89 | ₹19.85 | ₹18.15 | ₹19.32 | 66,432 |
| 2026-07-28 | ₹18.29 | ₹19.18 | ₹17.50 | ₹18.97 | 44,276 |
| 2026-07-27 | ₹18.11 | ₹18.80 | ₹17.25 | ₹18.29 | 45,670 |
| 2026-07-24 | ₹18.99 | ₹18.99 | ₹18.00 | ₹18.11 | 4,417 |
| 2026-07-23 | ₹18.63 | ₹19.50 | ₹17.75 | ₹18.88 | 140,863 |
| 2026-07-22 | ₹19.35 | ₹19.75 | ₹17.94 | ₹18.63 | 87,031 |
| 2026-07-21 | ₹20.50 | ₹20.50 | ₹18.87 | ₹18.88 | 20,934 |
| 2026-07-20 | ₹19.93 | ₹20.32 | ₹18.40 | ₹19.86 | 111,092 |
| 2026-07-17 | ₹19.93 | ₹19.93 | ₹18.58 | ₹19.36 | 16,746 |
| 2026-07-16 | ₹19.39 | ₹19.70 | ₹18.10 | ₹19.44 | 139,928 |
| 2026-07-15 | ₹19.79 | ₹20.40 | ₹18.81 | ₹18.81 | 45,897 |
| 2026-07-14 | ₹20.40 | ₹20.40 | ₹19.20 | ₹19.79 | 4,924 |
| 2026-07-13 | ₹19.78 | ₹20.00 | ₹18.90 | ₹19.74 | 19,225 |
| 2026-07-10 | ₹19.98 | ₹19.98 | ₹19.41 | ₹19.78 | 91,599 |
| 2026-07-09 | ₹19.80 | ₹20.12 | ₹19.30 | ₹19.98 | 49,891 |
| 2026-07-08 | ₹21.00 | ₹21.84 | ₹19.81 | ₹20.22 | 60,906 |
| 2026-07-07 | ₹21.50 | ₹21.55 | ₹20.85 | ₹20.85 | 31,569 |
| 2026-07-06 | ₹22.10 | ₹22.10 | ₹21.05 | ₹21.94 | 61,942 |
| 2026-07-03 | ₹22.00 | ₹23.15 | ₹21.50 | ₹22.15 | 168,362 |
| 2026-07-02 | ₹22.03 | ₹23.78 | ₹22.03 | ₹22.63 | 409,684 |
| 2026-07-01 | ₹21.00 | ₹23.00 | ₹20.00 | ₹22.34 | 799,670 |
| 2026-06-30 | ₹20.27 | ₹21.60 | ₹20.27 | ₹21.13 | 560,046 |
| 2026-06-29 | ₹21.50 | ₹21.75 | ₹20.12 | ₹20.55 | 328,366 |
| 2026-06-25 | ₹19.75 | ₹20.78 | ₹19.13 | ₹20.21 | 68,322 |
| 2026-06-24 | ₹19.75 | ₹19.90 | ₹18.15 | ₹19.48 | 296,246 |
| 2026-06-23 | ₹20.00 | ₹20.67 | ₹18.55 | ₹19.19 | 299,807 |
| 2026-06-22 | ₹20.86 | ₹21.90 | ₹19.00 | ₹19.62 | 291,781 |
| 2026-06-19 | ₹22.68 | ₹22.68 | ₹20.61 | ₹21.17 | 132,025 |
| 2026-06-18 | ₹22.90 | ₹22.90 | ₹21.00 | ₹22.28 | 314,880 |
| 2026-06-17 | ₹22.07 | ₹23.00 | ₹21.39 | ₹22.14 | 349,496 |
| 2026-06-16 | ₹18.60 | ₹22.13 | ₹18.55 | ₹21.45 | 246,398 |
| 2026-06-15 | ₹18.10 | ₹18.80 | ₹18.00 | ₹18.60 | 82,142 |
| 2026-06-12 | ₹19.99 | ₹20.00 | ₹17.23 | ₹18.10 | 133,470 |
| 2026-06-11 | ₹20.49 | ₹20.49 | ₹19.05 | ₹19.63 | 68,072 |
| 2026-06-10 | ₹19.39 | ₹20.89 | ₹18.12 | ₹20.04 | 141,583 |
| 2026-06-09 | ₹19.68 | ₹20.35 | ₹19.06 | ₹19.71 | 35,032 |
| 2026-06-08 | ₹21.00 | ₹21.05 | ₹19.20 | ₹19.49 | 27,144 |
| 2026-06-05 | ₹19.41 | ₹21.29 | ₹19.41 | ₹20.94 | 24,332 |
| 2026-06-04 | ₹20.16 | ₹21.23 | ₹18.05 | ₹19.78 | 230,305 |
| 2026-06-03 | ₹21.10 | ₹21.90 | ₹19.70 | ₹20.09 | 94,651 |
| 2026-06-02 | ₹21.25 | ₹21.34 | ₹20.50 | ₹21.10 | 87,908 |
| 2026-06-01 | ₹21.44 | ₹21.48 | ₹20.70 | ₹21.25 | 61,976 |
| 2026-05-29 | ₹21.50 | ₹22.04 | ₹20.76 | ₹20.90 | 105,428 |
| 2026-05-27 | ₹21.99 | ₹22.02 | ₹21.40 | ₹21.84 | 77,277 |
| 2026-05-26 | ₹21.99 | ₹22.44 | ₹20.50 | ₹21.96 | 167,021 |
| 2026-05-25 | ₹22.80 | ₹22.80 | ₹21.35 | ₹21.99 | 275,829 |
| 2026-05-22 | ₹22.94 | ₹22.94 | ₹21.13 | ₹22.08 | 83,841 |
| 2026-05-21 | ₹21.39 | ₹22.85 | ₹20.80 | ₹21.87 | 383,693 |
| 2026-05-20 | ₹21.80 | ₹22.64 | ₹21.00 | ₹21.39 | 64,396 |
| 2026-05-19 | ₹23.00 | ₹23.30 | ₹21.15 | ₹21.97 | 133,763 |
| 2026-05-18 | ₹21.46 | ₹23.38 | ₹21.41 | ₹22.84 | 161,367 |
| 2026-05-15 | ₹22.53 | ₹23.44 | ₹20.10 | ₹21.39 | 247,400 |
| 2026-05-14 | ₹24.09 | ₹24.39 | ₹22.30 | ₹23.31 | 63,530 |
| 2026-05-13 | ₹26.45 | ₹26.45 | ₹23.50 | ₹24.09 | 14,435 |
| 2026-05-12 | ₹24.78 | ₹24.78 | ₹24.00 | ₹24.67 | 43,075 |
| 2026-05-11 | ₹25.85 | ₹25.85 | ₹24.00 | ₹24.27 | 116,518 |
| 2026-05-08 | ₹26.00 | ₹26.00 | ₹24.16 | ₹25.12 | 332,081 |
| 2026-05-07 | ₹23.76 | ₹25.70 | ₹23.75 | ₹25.00 | 567,399 |
| 2026-05-06 | ₹24.45 | ₹24.45 | ₹23.05 | ₹23.75 | 73,393 |
| 2026-05-05 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.63 | 52,622 |
| 2026-05-04 | ₹24.32 | ₹24.80 | ₹23.12 | ₹23.85 | 75,853 |
| 2026-04-30 | ₹26.60 | ₹26.87 | ₹23.05 | ₹24.65 | 175,071 |
| 2026-04-29 | ₹26.50 | ₹27.22 | ₹25.25 | ₹26.95 | 302,971 |
| 2026-04-28 | ₹28.00 | ₹28.00 | ₹26.00 | ₹26.39 | 185,225 |
| 2026-04-27 | ₹26.01 | ₹28.28 | ₹26.01 | ₹27.89 | 396,628 |
| 2026-04-24 | ₹29.50 | ₹29.99 | ₹26.50 | ₹26.89 | 96,642 |
| 2026-04-23 | ₹29.52 | ₹30.69 | ₹28.73 | ₹29.37 | 71,574 |
| 2026-04-22 | ₹29.50 | ₹31.90 | ₹29.50 | ₹29.97 | 77,184 |
| 2026-04-21 | ₹30.90 | ₹31.85 | ₹29.11 | ₹30.52 | 72,124 |
| 2026-04-20 | ₹27.97 | ₹31.89 | ₹27.00 | ₹30.53 | 213,367 |
| 2026-04-17 | ₹26.00 | ₹28.00 | ₹25.00 | ₹27.27 | 164,663 |
| 2026-04-16 | ₹29.07 | ₹29.08 | ₹26.46 | ₹26.75 | 134,368 |
| 2026-04-15 | ₹29.90 | ₹29.90 | ₹27.81 | ₹28.31 | 111,637 |
| 2026-04-13 | ₹27.50 | ₹28.51 | ₹26.22 | ₹28.46 | 711,978 |
| 2026-04-10 | ₹28.84 | ₹29.50 | ₹26.50 | ₹28.34 | 692,069 |
| 2026-04-09 | ₹25.55 | ₹27.30 | ₹25.06 | ₹27.00 | 111,181 |
| 2026-04-08 | ₹24.95 | ₹26.01 | ₹24.95 | ₹25.02 | 78,132 |
| 2026-04-07 | ₹25.20 | ₹25.20 | ₹23.51 | ₹24.93 | 122,596 |
| 2026-04-06 | ₹23.28 | ₹24.75 | ₹22.60 | ₹24.38 | 92,936 |
| 2026-04-02 | ₹21.26 | ₹23.38 | ₹20.50 | ₹23.35 | 620,292 |
| 2026-04-01 | ₹20.74 | ₹22.78 | ₹19.17 | ₹21.26 | 115,081 |
| 2026-03-30 | ₹21.71 | ₹21.90 | ₹20.10 | ₹20.74 | 123,338 |
| 2026-03-27 | ₹24.23 | ₹24.80 | ₹21.70 | ₹21.77 | 172,255 |
| 2026-03-25 | ₹25.50 | ₹25.50 | ₹22.77 | ₹24.11 | 68,001 |
| 2026-03-24 | ₹24.50 | ₹25.85 | ₹23.50 | ₹25.09 | 79,849 |
| 2026-03-23 | ₹24.99 | ₹25.90 | ₹23.50 | ₹24.28 | 78,240 |
| 2026-03-20 | ₹27.40 | ₹27.40 | ₹23.90 | ₹24.85 | 352,104 |
| 2026-03-19 | ₹26.42 | ₹27.11 | ₹25.30 | ₹26.50 | 80,175 |
| 2026-03-18 | ₹27.30 | ₹27.96 | ₹25.00 | ₹26.42 | 89,367 |
| 2026-03-17 | ₹25.00 | ₹27.50 | ₹23.51 | ₹26.86 | 150,743 |
| 2026-03-16 | ₹24.83 | ₹26.19 | ₹24.22 | ₹25.43 | 30,007 |
| 2026-03-13 | ₹22.60 | ₹25.80 | ₹22.00 | ₹24.90 | 44,441 |
| 2026-03-12 | ₹24.50 | ₹24.59 | ₹23.01 | ₹23.70 | 16,679 |
| 2026-03-11 | ₹24.00 | ₹24.75 | ₹22.31 | ₹24.59 | 30,656 |
| 2026-03-10 | ₹26.75 | ₹26.75 | ₹23.39 | ₹23.84 | 238,679 |
| 2026-03-09 | ₹24.57 | ₹26.49 | ₹24.20 | ₹25.98 | 94,193 |
| 2026-03-06 | ₹23.40 | ₹24.84 | ₹22.70 | ₹24.64 | 152,330 |
| 2026-03-05 | ₹23.50 | ₹24.00 | ₹20.40 | ₹22.59 | 319,799 |
| 2026-03-04 | ₹23.88 | ₹23.88 | ₹22.42 | ₹22.66 | 43,252 |
| 2026-03-02 | ₹23.80 | ₹23.80 | ₹22.50 | ₹22.96 | 45,789 |
| 2026-02-27 | ₹22.80 | ₹24.10 | ₹21.50 | ₹23.59 | 101,781 |
| 2026-02-26 | ₹27.70 | ₹27.70 | ₹22.05 | ₹22.49 | 539,771 |
| 2026-02-25 | ₹30.99 | ₹30.99 | ₹26.56 | ₹27.52 | 98,797 |
| 2026-02-24 | ₹31.70 | ₹31.75 | ₹28.50 | ₹29.62 | 65,599 |
| 2026-02-23 | ₹32.30 | ₹33.89 | ₹30.80 | ₹31.91 | 115,887 |
| 2026-02-20 | ₹31.72 | ₹34.80 | ₹31.50 | ₹32.30 | 263,359 |
| 2026-02-19 | ₹27.45 | ₹33.00 | ₹26.80 | ₹31.72 | 156,703 |
| 2026-02-18 | ₹27.50 | ₹27.83 | ₹26.63 | ₹27.53 | 61,343 |
| 2026-02-17 | ₹27.00 | ₹27.60 | ₹25.90 | ₹26.78 | 126,982 |
| 2026-02-16 | ₹27.00 | ₹27.98 | ₹25.30 | ₹26.93 | 118,897 |
| 2026-02-13 | ₹25.10 | ₹27.95 | ₹24.00 | ₹26.91 | 132,036 |
| 2026-02-12 | ₹25.40 | ₹25.70 | ₹24.10 | ₹25.17 | 114,619 |
| 2026-02-11 | ₹27.75 | ₹28.38 | ₹24.95 | ₹25.55 | 267,766 |
| 2026-02-10 | ₹29.94 | ₹30.85 | ₹27.15 | ₹28.05 | 212,542 |
| 2026-02-09 | ₹32.39 | ₹33.00 | ₹29.53 | ₹30.26 | 281,947 |
| 2026-02-06 | ₹32.55 | ₹33.99 | ₹30.31 | ₹31.52 | 365,029 |
| 2026-02-05 | ₹36.39 | ₹36.79 | ₹30.20 | ₹32.48 | 232,641 |
| 2026-02-04 | ₹37.29 | ₹38.00 | ₹34.87 | ₹35.37 | 194,102 |
| 2026-02-03 | ₹39.00 | ₹39.00 | ₹36.16 | ₹37.40 | 77,448 |
| 2026-02-02 | ₹37.99 | ₹38.00 | ₹36.25 | ₹37.61 | 84,449 |
| 2026-02-01 | ₹36.47 | ₹38.60 | ₹35.55 | ₹37.59 | 228,364 |
| 2026-01-30 | ₹36.90 | ₹37.45 | ₹35.00 | ₹36.11 | 313,240 |
| 2026-01-29 | ₹36.99 | ₹37.99 | ₹34.90 | ₹37.25 | 271,285 |
| 2026-01-28 | ₹37.65 | ₹38.25 | ₹36.50 | ₹37.23 | 250,800 |
| 2026-01-27 | ₹38.07 | ₹39.35 | ₹37.05 | ₹38.36 | 264,640 |
| 2026-01-23 | ₹37.99 | ₹39.75 | ₹37.50 | ₹38.46 | 265,875 |
| 2026-01-22 | ₹39.63 | ₹39.63 | ₹36.61 | ₹37.83 | 153,922 |
| 2026-01-21 | ₹37.50 | ₹39.30 | ₹36.50 | ₹38.54 | 104,337 |
| 2026-01-20 | ₹38.40 | ₹39.40 | ₹35.40 | ₹37.95 | 169,863 |
| 2026-01-19 | ₹41.00 | ₹41.00 | ₹37.50 | ₹38.51 | 233,032 |
| 2026-01-16 | ₹41.70 | ₹42.00 | ₹37.15 | ₹40.51 | 385,859 |
| 2026-01-14 | ₹38.00 | ₹39.94 | ₹37.01 | ₹38.31 | 352,065 |
| 2026-01-13 | ₹38.70 | ₹39.00 | ₹35.00 | ₹38.00 | 376,521 |
| 2026-01-12 | ₹42.99 | ₹42.99 | ₹38.00 | ₹39.32 | 278,618 |
| 2026-01-09 | ₹41.00 | ₹42.75 | ₹40.00 | ₹42.05 | 326,101 |
| 2026-01-08 | ₹45.70 | ₹45.70 | ₹40.00 | ₹42.69 | 278,245 |
| 2026-01-07 | ₹46.80 | ₹46.80 | ₹44.62 | ₹45.12 | 297,855 |
| 2026-01-06 | ₹45.90 | ₹46.98 | ₹43.65 | ₹46.32 | 426,362 |
| 2026-01-05 | ₹47.00 | ₹47.80 | ₹45.18 | ₹45.92 | 79,119 |
| 2026-01-02 | ₹44.99 | ₹47.84 | ₹44.80 | ₹46.50 | 279,344 |
| 2026-01-01 | ₹47.00 | ₹47.00 | ₹44.50 | ₹45.66 | 225,826 |
SOFCOM Systems Share Price Performance Analysis (Feb 2015 - Sep 2026)
SOFCOM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-62.86%
₹45.66 → ₹16.96
Year to Date
Price Volatility
28.91%
Medium Volatility
Year to Date
Average Daily Volume
156,779
Year to Date Average
BSE Exchange
SOFCOM Systems Share Price History – Frequently Asked Questions
Common questions about SOFCOM historical data and records. For live price, key ratios and fundamentals, see SOFCOM Systems share price today.
What is the all-time high share price of SOFCOM Systems (SOFCOM)?
The all-time high share price of SOFCOM Systems was ₹103.75 recorded on December 19, 2022 on the BSE exchange.
What is the all-time low share price of SOFCOM Systems (SOFCOM)?
The all-time low share price of SOFCOM Systems was ₹6.71 recorded on June 10, 2021 on the BSE exchange.
How can I download SOFCOM historical share price data?
You can download SOFCOM Systems 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 SOFCOM shares?
The highest trading volume day for SOFCOM Systems was 799,670 shares traded on July 01, 2026 on the BSE exchange, with share price at ₹22.34.