Price Data Selection & Download
Sovereign Diamonds Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2793 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore SOVERDIA true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹80.52
December 23, 2024
BSE Exchange
Share Price All Time Low
₹2.40
February 13, 2012
BSE Exchange
Highest Volume Trading Day
269,271
February 16, 2018 • ₹13.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SOVERDIA 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 | ₹22.50 | ₹22.92 | ₹22.01 | ₹22.25 | 1,691 |
| 2026-05-26 | ₹22.50 | ₹22.99 | ₹21.50 | ₹22.26 | 2,881 |
| 2026-05-25 | ₹22.44 | ₹23.44 | ₹21.99 | ₹22.27 | 1,153 |
| 2026-05-22 | ₹22.16 | ₹23.33 | ₹21.11 | ₹22.44 | 3,984 |
| 2026-05-21 | ₹22.50 | ₹23.00 | ₹22.04 | ₹22.22 | 408 |
| 2026-05-20 | ₹23.01 | ₹23.45 | ₹22.51 | ₹22.91 | 601 |
| 2026-05-19 | ₹21.97 | ₹22.99 | ₹21.97 | ₹22.95 | 207 |
| 2026-05-18 | ₹22.01 | ₹22.01 | ₹21.90 | ₹21.97 | 1,762 |
| 2026-05-15 | ₹21.95 | ₹22.98 | ₹21.43 | ₹22.97 | 1,473 |
| 2026-05-14 | ₹22.36 | ₹23.25 | ₹22.36 | ₹22.55 | 714 |
| 2026-05-13 | ₹21.30 | ₹22.36 | ₹20.77 | ₹22.36 | 1,843 |
| 2026-05-12 | ₹22.10 | ₹23.00 | ₹21.15 | ₹21.30 | 872 |
| 2026-05-11 | ₹22.25 | ₹23.49 | ₹22.00 | ₹22.12 | 1,127 |
| 2026-05-08 | ₹23.50 | ₹23.93 | ₹22.35 | ₹23.13 | 2,311 |
| 2026-05-07 | ₹22.99 | ₹24.00 | ₹22.51 | ₹23.49 | 1,281 |
| 2026-05-06 | ₹22.99 | ₹22.99 | ₹22.50 | ₹22.99 | 394 |
| 2026-05-05 | ₹23.00 | ₹23.00 | ₹22.50 | ₹22.99 | 243 |
| 2026-05-04 | ₹23.00 | ₹24.49 | ₹22.25 | ₹23.22 | 1,822 |
| 2026-04-30 | ₹23.53 | ₹23.53 | ₹23.00 | ₹23.42 | 234 |
| 2026-04-29 | ₹23.94 | ₹23.94 | ₹23.00 | ₹23.53 | 216 |
| 2026-04-28 | ₹23.99 | ₹24.00 | ₹22.80 | ₹23.83 | 2,033 |
| 2026-04-27 | ₹23.00 | ₹24.10 | ₹22.75 | ₹23.99 | 846 |
| 2026-04-24 | ₹22.82 | ₹23.50 | ₹21.58 | ₹23.00 | 5,541 |
| 2026-04-23 | ₹21.51 | ₹23.16 | ₹21.51 | ₹22.71 | 3,676 |
| 2026-04-22 | ₹23.16 | ₹23.16 | ₹21.90 | ₹22.06 | 2,513 |
| 2026-04-21 | ₹24.08 | ₹24.20 | ₹22.90 | ₹23.05 | 684 |
| 2026-04-20 | ₹22.04 | ₹24.20 | ₹22.04 | ₹23.97 | 3,670 |
| 2026-04-17 | ₹23.11 | ₹24.26 | ₹22.06 | ₹23.12 | 7,402 |
| 2026-04-16 | ₹22.12 | ₹23.22 | ₹22.12 | ₹23.11 | 3,238 |
| 2026-04-15 | ₹21.50 | ₹22.47 | ₹20.33 | ₹22.12 | 10,917 |
| 2026-04-13 | ₹21.95 | ₹21.95 | ₹21.40 | ₹21.40 | 1,510 |
| 2026-04-10 | ₹20.47 | ₹22.05 | ₹20.47 | ₹21.96 | 1,580 |
| 2026-04-09 | ₹20.75 | ₹21.50 | ₹19.73 | ₹21.00 | 2,257 |
| 2026-04-08 | ₹20.90 | ₹21.94 | ₹20.75 | ₹20.76 | 2,825 |
| 2026-04-07 | ₹20.38 | ₹21.00 | ₹20.00 | ₹20.90 | 287 |
| 2026-04-06 | ₹19.98 | ₹20.48 | ₹19.97 | ₹20.38 | 391 |
| 2026-04-02 | ₹20.40 | ₹20.40 | ₹19.98 | ₹19.98 | 282 |
| 2026-04-01 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 1,253 |
| 2026-03-30 | ₹18.64 | ₹19.97 | ₹18.64 | ₹19.58 | 1,208 |
| 2026-03-27 | ₹19.02 | ₹19.02 | ₹19.01 | ₹19.02 | 277 |
| 2026-03-25 | ₹19.00 | ₹19.90 | ₹18.80 | ₹19.02 | 254 |
| 2026-03-24 | ₹19.99 | ₹20.04 | ₹19.00 | ₹19.00 | 3,911 |
| 2026-03-23 | ₹19.16 | ₹20.00 | ₹18.21 | ₹19.99 | 1,376 |
| 2026-03-20 | ₹19.16 | ₹19.17 | ₹19.16 | ₹19.16 | 1,137 |
| 2026-03-19 | ₹19.16 | ₹19.16 | ₹19.16 | ₹19.16 | 506 |
| 2026-03-18 | ₹19.13 | ₹19.15 | ₹19.13 | ₹19.15 | 1,220 |
| 2026-03-17 | ₹19.89 | ₹19.89 | ₹19.50 | ₹19.50 | 579 |
| 2026-03-16 | ₹19.50 | ₹19.89 | ₹19.50 | ₹19.89 | 250 |
| 2026-03-13 | ₹19.60 | ₹19.60 | ₹19.50 | ₹19.50 | 369 |
| 2026-03-12 | ₹20.00 | ₹20.00 | ₹19.60 | ₹19.60 | 1,152 |
| 2026-03-11 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.00 | 1,142 |
| 2026-03-10 | ₹20.40 | ₹20.40 | ₹20.40 | ₹20.40 | 587 |
| 2026-03-09 | ₹20.81 | ₹20.81 | ₹20.81 | ₹20.81 | 440 |
| 2026-03-06 | ₹21.23 | ₹21.23 | ₹21.23 | ₹21.23 | 705 |
| 2026-03-05 | ₹21.23 | ₹21.23 | ₹21.23 | ₹21.23 | 1,130 |
| 2026-03-04 | ₹21.66 | ₹21.66 | ₹21.66 | ₹21.66 | 2,417 |
| 2026-03-02 | ₹22.55 | ₹22.55 | ₹22.10 | ₹22.10 | 200 |
| 2026-02-27 | ₹22.54 | ₹22.54 | ₹22.09 | ₹22.54 | 396 |
| 2026-02-26 | ₹22.90 | ₹22.90 | ₹22.54 | ₹22.54 | 286 |
| 2026-02-25 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 595 |
| 2026-02-24 | ₹23.40 | ₹23.40 | ₹23.00 | ₹23.00 | 82 |
| 2026-02-23 | ₹23.58 | ₹23.58 | ₹23.40 | ₹23.40 | 368 |
| 2026-02-20 | ₹24.01 | ₹24.01 | ₹23.69 | ₹23.69 | 535 |
| 2026-02-19 | ₹24.01 | ₹24.01 | ₹24.01 | ₹24.01 | 86 |
| 2026-02-18 | ₹24.01 | ₹24.01 | ₹24.01 | ₹24.01 | 1,343 |
| 2026-02-17 | ₹25.00 | ₹25.00 | ₹24.50 | ₹24.50 | 671 |
| 2026-02-16 | ₹25.36 | ₹25.36 | ₹25.00 | ₹25.00 | 328 |
| 2026-02-13 | ₹26.00 | ₹26.00 | ₹25.48 | ₹25.48 | 559 |
| 2026-02-12 | ₹27.35 | ₹27.35 | ₹26.00 | ₹26.00 | 2,184 |
| 2026-02-11 | ₹27.82 | ₹27.82 | ₹26.32 | ₹27.36 | 1,931 |
| 2026-02-10 | ₹25.80 | ₹26.50 | ₹25.24 | ₹26.50 | 4,253 |
| 2026-02-09 | ₹25.50 | ₹25.50 | ₹24.14 | ₹25.24 | 1,101 |
| 2026-02-06 | ₹24.90 | ₹25.00 | ₹24.34 | ₹24.99 | 3,503 |
| 2026-02-05 | ₹24.00 | ₹24.40 | ₹23.60 | ₹24.09 | 2,775 |
| 2026-02-04 | ₹23.71 | ₹23.82 | ₹22.45 | ₹23.60 | 2,782 |
| 2026-02-03 | ₹23.00 | ₹24.00 | ₹22.26 | ₹23.60 | 4,669 |
| 2026-02-02 | ₹22.54 | ₹23.00 | ₹21.85 | ₹23.00 | 1,293 |
| 2026-02-01 | ₹24.47 | ₹24.47 | ₹22.15 | ₹23.00 | 1,255 |
| 2026-01-30 | ₹23.90 | ₹23.90 | ₹22.49 | ₹23.31 | 557 |
| 2026-01-29 | ₹24.20 | ₹24.55 | ₹22.90 | ₹23.67 | 5,863 |
| 2026-01-28 | ₹23.70 | ₹23.99 | ₹22.26 | ₹23.97 | 2,452 |
| 2026-01-27 | ₹24.00 | ₹24.83 | ₹22.50 | ₹23.24 | 5,687 |
| 2026-01-23 | ₹23.67 | ₹23.67 | ₹22.93 | ₹23.65 | 1,331 |
| 2026-01-22 | ₹21.85 | ₹22.94 | ₹20.85 | ₹22.55 | 8,629 |
| 2026-01-21 | ₹21.85 | ₹22.31 | ₹21.85 | ₹21.85 | 4,829 |
| 2026-01-20 | ₹23.30 | ₹23.30 | ₹22.99 | ₹22.99 | 1,842 |
| 2026-01-19 | ₹24.21 | ₹24.21 | ₹24.19 | ₹24.19 | 1,530 |
| 2026-01-16 | ₹25.46 | ₹25.46 | ₹25.46 | ₹25.46 | 2,164 |
| 2026-01-14 | ₹26.79 | ₹26.79 | ₹26.79 | ₹26.79 | 2,218 |
| 2026-01-13 | ₹28.25 | ₹28.25 | ₹28.20 | ₹28.20 | 928 |
| 2026-01-12 | ₹30.65 | ₹30.65 | ₹29.68 | ₹29.68 | 1,714 |
| 2026-01-09 | ₹31.39 | ₹31.70 | ₹29.35 | ₹31.24 | 10,693 |
| 2026-01-08 | ₹30.77 | ₹31.39 | ₹30.77 | ₹30.81 | 6,943 |
| 2026-01-07 | ₹38.84 | ₹39.50 | ₹32.38 | ₹32.38 | 64,227 |
| 2026-01-06 | ₹35.97 | ₹35.97 | ₹35.97 | ₹35.97 | 21,975 |
| 2026-01-05 | ₹31.99 | ₹32.70 | ₹30.32 | ₹32.70 | 31,546 |
| 2026-01-02 | ₹29.73 | ₹29.73 | ₹29.73 | ₹29.73 | 12,127 |
| 2026-01-01 | ₹24.45 | ₹24.78 | ₹24.37 | ₹24.78 | 6,011 |
Sovereign Diamonds Share Price Performance Analysis (Jan 2008 - May 2026)
SOVERDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.21%
₹24.78 → ₹22.25
Year to Date
Price Volatility
13.26%
Low Volatility
Year to Date
Average Daily Volume
3,258
Year to Date Average
BSE Exchange
Sovereign Diamonds Share Price History – Frequently Asked Questions
Common questions about SOVERDIA historical data and records. For live price, key ratios and fundamentals, see Sovereign Diamonds share price today.
What is the all-time high share price of Sovereign Diamonds (SOVERDIA)?
The all-time high share price of Sovereign Diamonds was ₹80.52 recorded on December 23, 2024 on the BSE exchange.
What is the all-time low share price of Sovereign Diamonds (SOVERDIA)?
The all-time low share price of Sovereign Diamonds was ₹2.4 recorded on February 13, 2012 on the BSE exchange.
How can I download SOVERDIA historical share price data?
You can download Sovereign Diamonds 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 SOVERDIA shares?
The highest trading volume day for Sovereign Diamonds was 269,271 shares traded on February 16, 2018 on the BSE exchange, with share price at ₹13.0.