Price Data Selection & Download
Sonal Adhesives Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1969 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SONALAD fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹170.55
November 14, 2022
BSE Exchange
Share Price All Time Low
₹4.00
December 04, 2009
BSE Exchange
Highest Volume Trading Day
228,426
July 20, 2022 • ₹43.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SONALAD daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹42.42 | ₹42.50 | ₹42.00 | ₹42.00 | 515 |
| 2026-05-26 | ₹38.90 | ₹44.00 | ₹38.90 | ₹42.42 | 1,495 |
| 2026-05-25 | ₹39.00 | ₹39.00 | ₹37.37 | ₹38.90 | 308 |
| 2026-05-21 | ₹38.00 | ₹39.00 | ₹37.20 | ₹37.93 | 459 |
| 2026-05-20 | ₹40.00 | ₹40.00 | ₹39.00 | ₹39.00 | 1,063 |
| 2026-05-19 | ₹40.40 | ₹40.40 | ₹38.50 | ₹38.90 | 1,301 |
| 2026-05-18 | ₹39.85 | ₹39.85 | ₹39.55 | ₹39.55 | 33 |
| 2026-05-15 | ₹39.75 | ₹39.75 | ₹38.00 | ₹38.20 | 419 |
| 2026-05-14 | ₹41.90 | ₹41.90 | ₹37.55 | ₹39.75 | 426 |
| 2026-05-13 | ₹40.01 | ₹40.90 | ₹39.75 | ₹40.85 | 334 |
| 2026-05-12 | ₹41.00 | ₹41.00 | ₹39.80 | ₹40.01 | 556 |
| 2026-05-11 | ₹44.00 | ₹44.00 | ₹39.80 | ₹39.80 | 483 |
| 2026-05-08 | ₹42.89 | ₹42.89 | ₹42.75 | ₹42.79 | 158 |
| 2026-05-07 | ₹39.49 | ₹41.90 | ₹39.49 | ₹41.62 | 244 |
| 2026-05-06 | ₹40.48 | ₹40.48 | ₹38.40 | ₹38.44 | 148 |
| 2026-05-05 | ₹39.99 | ₹40.00 | ₹39.00 | ₹39.50 | 488 |
| 2026-05-04 | ₹41.31 | ₹41.51 | ₹40.00 | ₹40.01 | 212 |
| 2026-04-30 | ₹44.25 | ₹44.25 | ₹41.51 | ₹41.51 | 254 |
| 2026-04-29 | ₹43.00 | ₹43.00 | ₹41.51 | ₹43.00 | 36 |
| 2026-04-28 | ₹44.00 | ₹44.00 | ₹42.03 | ₹42.56 | 84 |
| 2026-04-27 | ₹44.50 | ₹44.50 | ₹43.90 | ₹43.90 | 247 |
| 2026-04-24 | ₹41.30 | ₹41.30 | ₹41.30 | ₹41.30 | 73 |
| 2026-04-23 | ₹43.00 | ₹43.00 | ₹40.32 | ₹41.50 | 2,778 |
| 2026-04-22 | ₹43.20 | ₹44.20 | ₹43.00 | ₹43.95 | 1,093 |
| 2026-04-21 | ₹40.00 | ₹44.00 | ₹39.00 | ₹42.65 | 4,453 |
| 2026-04-20 | ₹38.17 | ₹40.00 | ₹38.17 | ₹40.00 | 71 |
| 2026-04-17 | ₹36.62 | ₹38.44 | ₹35.00 | ₹38.36 | 3,873 |
| 2026-04-16 | ₹37.50 | ₹37.50 | ₹36.00 | ₹36.62 | 1,004 |
| 2026-04-15 | ₹38.50 | ₹38.50 | ₹38.50 | ₹38.50 | 104 |
| 2026-04-13 | ₹36.75 | ₹36.75 | ₹36.75 | ₹36.75 | 509 |
| 2026-04-10 | ₹38.00 | ₹38.00 | ₹36.06 | ₹36.75 | 201 |
| 2026-04-08 | ₹37.95 | ₹38.98 | ₹36.50 | ₹38.76 | 769 |
| 2026-04-06 | ₹38.00 | ₹38.00 | ₹37.90 | ₹37.95 | 1,700 |
| 2026-04-02 | ₹36.90 | ₹36.90 | ₹36.90 | ₹36.90 | 100 |
| 2026-04-01 | ₹32.00 | ₹36.70 | ₹32.00 | ₹35.95 | 3,290 |
| 2026-03-30 | ₹35.56 | ₹35.56 | ₹30.40 | ₹31.43 | 4,121 |
| 2026-03-27 | ₹35.00 | ₹35.50 | ₹34.50 | ₹35.50 | 6,867 |
| 2026-03-25 | ₹34.89 | ₹36.40 | ₹34.89 | ₹35.54 | 3,127 |
| 2026-03-24 | ₹34.27 | ₹34.27 | ₹34.27 | ₹34.27 | 28 |
| 2026-03-23 | ₹33.70 | ₹34.90 | ₹33.70 | ₹34.10 | 8,389 |
| 2026-03-20 | ₹34.00 | ₹36.00 | ₹34.00 | ₹34.11 | 9,486 |
| 2026-03-19 | ₹34.85 | ₹34.85 | ₹32.06 | ₹34.22 | 1,435 |
| 2026-03-18 | ₹34.94 | ₹34.99 | ₹33.19 | ₹33.66 | 2,883 |
| 2026-03-17 | ₹34.90 | ₹35.85 | ₹34.00 | ₹34.19 | 1,817 |
| 2026-03-16 | ₹38.90 | ₹38.90 | ₹32.52 | ₹37.23 | 555 |
| 2026-03-13 | ₹36.25 | ₹36.90 | ₹36.00 | ₹36.25 | 951 |
| 2026-03-12 | ₹37.30 | ₹37.30 | ₹36.00 | ₹37.30 | 116 |
| 2026-03-11 | ₹37.25 | ₹37.30 | ₹37.25 | ₹37.30 | 752 |
| 2026-03-10 | ₹36.00 | ₹37.30 | ₹36.00 | ₹37.30 | 477 |
| 2026-03-09 | ₹32.20 | ₹36.00 | ₹32.20 | ₹35.32 | 1,295 |
| 2026-03-06 | ₹37.00 | ₹37.00 | ₹34.02 | ₹34.48 | 2,556 |
| 2026-03-05 | ₹35.94 | ₹37.00 | ₹35.94 | ₹37.00 | 97 |
| 2026-03-04 | ₹31.55 | ₹35.98 | ₹31.55 | ₹35.94 | 3,894 |
| 2026-03-02 | ₹35.98 | ₹36.90 | ₹35.01 | ₹36.56 | 1,165 |
| 2026-02-27 | ₹35.51 | ₹36.25 | ₹35.51 | ₹35.60 | 220 |
| 2026-02-26 | ₹35.99 | ₹35.99 | ₹35.50 | ₹35.51 | 116 |
| 2026-02-25 | ₹36.10 | ₹36.10 | ₹36.00 | ₹36.00 | 713 |
| 2026-02-24 | ₹37.48 | ₹37.49 | ₹35.00 | ₹36.07 | 447 |
| 2026-02-23 | ₹35.99 | ₹37.00 | ₹35.99 | ₹36.87 | 1,299 |
| 2026-02-20 | ₹36.50 | ₹36.50 | ₹35.00 | ₹35.02 | 867 |
| 2026-02-19 | ₹37.66 | ₹37.66 | ₹35.00 | ₹36.01 | 3,747 |
| 2026-02-18 | ₹38.06 | ₹38.49 | ₹37.00 | ₹37.99 | 1,724 |
| 2026-02-17 | ₹40.10 | ₹40.20 | ₹38.06 | ₹38.06 | 502 |
| 2026-02-16 | ₹39.75 | ₹39.76 | ₹36.80 | ₹39.40 | 1,007 |
| 2026-02-13 | ₹41.16 | ₹41.90 | ₹39.58 | ₹41.90 | 950 |
| 2026-02-12 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 58 |
| 2026-02-11 | ₹39.75 | ₹41.20 | ₹39.75 | ₹41.20 | 291 |
| 2026-02-10 | ₹39.65 | ₹41.48 | ₹39.65 | ₹41.02 | 1,097 |
| 2026-02-09 | ₹40.06 | ₹40.06 | ₹39.56 | ₹39.56 | 13 |
| 2026-02-06 | ₹40.68 | ₹40.68 | ₹38.10 | ₹40.00 | 618 |
| 2026-02-05 | ₹39.05 | ₹40.68 | ₹39.05 | ₹40.68 | 1,010 |
| 2026-02-04 | ₹40.00 | ₹40.00 | ₹39.00 | ₹39.00 | 431 |
| 2026-02-03 | ₹39.70 | ₹40.70 | ₹39.70 | ₹39.70 | 229 |
| 2026-02-02 | ₹39.70 | ₹39.70 | ₹39.70 | ₹39.70 | 38 |
| 2026-02-01 | ₹39.80 | ₹39.80 | ₹39.80 | ₹39.80 | 76 |
| 2026-01-30 | ₹38.51 | ₹39.60 | ₹38.51 | ₹39.58 | 189 |
| 2026-01-29 | ₹39.50 | ₹40.50 | ₹38.02 | ₹38.67 | 285 |
| 2026-01-28 | ₹40.35 | ₹40.35 | ₹39.00 | ₹39.00 | 125 |
| 2026-01-27 | ₹37.00 | ₹40.50 | ₹37.00 | ₹40.30 | 4,404 |
| 2026-01-23 | ₹38.00 | ₹38.40 | ₹36.46 | ₹37.00 | 287 |
| 2026-01-22 | ₹39.70 | ₹39.71 | ₹38.00 | ₹38.00 | 1,482 |
| 2026-01-21 | ₹39.00 | ₹42.00 | ₹38.20 | ₹39.71 | 1,407 |
| 2026-01-20 | ₹41.35 | ₹41.35 | ₹41.30 | ₹41.30 | 63 |
| 2026-01-19 | ₹39.35 | ₹41.99 | ₹39.35 | ₹40.06 | 674 |
| 2026-01-14 | ₹40.56 | ₹43.70 | ₹39.50 | ₹41.01 | 1,884 |
| 2026-01-13 | ₹43.00 | ₹43.00 | ₹40.11 | ₹40.56 | 1,580 |
| 2026-01-12 | ₹44.00 | ₹44.00 | ₹41.06 | ₹41.64 | 1,263 |
| 2026-01-09 | ₹44.90 | ₹44.90 | ₹44.90 | ₹44.90 | 1 |
| 2026-01-08 | ₹45.25 | ₹45.25 | ₹43.25 | ₹44.90 | 124 |
| 2026-01-07 | ₹44.00 | ₹45.00 | ₹44.00 | ₹44.07 | 973 |
| 2026-01-06 | ₹43.35 | ₹45.35 | ₹43.04 | ₹43.04 | 455 |
| 2026-01-05 | ₹44.10 | ₹44.80 | ₹43.00 | ₹43.35 | 2,129 |
| 2026-01-02 | ₹45.90 | ₹47.00 | ₹44.04 | ₹45.14 | 206 |
| 2026-01-01 | ₹45.92 | ₹45.92 | ₹45.38 | ₹45.90 | 122 |
Sonal Adhesives Share Price Performance Analysis (Jan 2008 - May 2026)
SONALAD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.50%
₹45.90 → ₹42.00
Year to Date
Price Volatility
7.66%
Low Volatility
Year to Date
Average Daily Volume
1,196
Year to Date Average
BSE Exchange
Sonal Adhesives Share Price History – Frequently Asked Questions
Common questions about SONALAD historical data and records. For live price, key ratios and fundamentals, see Sonal Adhesives stock price NSE.
What is the all-time high share price of Sonal Adhesives (SONALAD)?
The all-time high share price of Sonal Adhesives was ₹170.55 recorded on November 14, 2022 on the BSE exchange.
What is the all-time low share price of Sonal Adhesives (SONALAD)?
The all-time low share price of Sonal Adhesives was ₹4.0 recorded on December 04, 2009 on the BSE exchange.
How can I download SONALAD historical share price data?
You can download Sonal Adhesives 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 SONALAD shares?
The highest trading volume day for Sonal Adhesives was 228,426 shares traded on July 20, 2022 on the BSE exchange, with share price at ₹43.85.