Soni Soya Products Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 6000 |
| 12 Dec 2019 | 11.20 | 11.30 | 11.20 | 11.30 | 12.20 | 12000 |
| 14 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 13.00 | 6000 |
| 13 Nov 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 12000 |
| 11 Nov 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 14.00 | 6000 |
| 05 Nov 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 36000 |
| 01 Nov 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 15.10 | 6000 |
| 14 Oct 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 6000 |
| 04 Oct 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 16.40 | 6000 |
| 24 Sep 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 16.45 | 72000 |
| 23 Sep 2019 | 15.50 | 16.45 | 15.50 | 16.45 | 15.00 | 78000 |
| 12 Sep 2019 | 14.90 | 15.00 | 14.90 | 15.00 | 16.00 | 12000 |
| 03 Sep 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 17.40 | 6000 |
| 30 Aug 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 17.00 | 12000 |
| 29 Aug 2019 | 16.70 | 17.00 | 16.70 | 17.00 | 18.40 | 12000 |
| 28 Aug 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 12000 |
| 27 Aug 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 17.80 | 18000 |
| 26 Aug 2019 | 17.20 | 18.40 | 16.95 | 17.80 | 18.90 | 24000 |
| 23 Aug 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 19.40 | 6000 |
| 16 Aug 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 18.30 | 30000 |
| 14 Aug 2019 | 18.00 | 18.30 | 18.00 | 18.30 | 17.80 | 12000 |
| 13 Aug 2019 | 20.40 | 21.00 | 17.80 | 17.80 | 21.50 | 48000 |
| 08 Aug 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 12000 |
| 05 Aug 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 20.50 | 6000 |
| 02 Aug 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | 6000 |
| 31 Jul 2019 | 19.80 | 20.40 | 19.80 | 20.40 | 19.90 | 24000 |
| 29 Jul 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 19.50 | 12000 |
| 25 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.80 | 6000 |
| 24 Jul 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 22.60 | 6000 |
| 19 Jul 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 24.90 | 6000 |
| 17 Jul 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 25.10 | 42000 |
| 11 Jul 2019 | 25.00 | 25.10 | 25.00 | 25.10 | 25.05 | 30000 |
| 04 Jul 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 6000 |
| 03 Jul 2019 | 24.90 | 25.15 | 24.90 | 25.05 | 23.00 | 30000 |
| 01 Jul 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | 6000 |
| 24 Jun 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 24.80 | 6000 |
| 21 Jun 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 25.00 | 18000 |
| 20 Jun 2019 | 25.00 | 25.05 | 25.00 | 25.00 | 25.30 | 12000 |
| 19 Jun 2019 | 25.00 | 25.30 | 25.00 | 25.30 | 24.80 | 18000 |
| 18 Jun 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 24.50 | 18000 |
| 17 Jun 2019 | 23.60 | 25.25 | 23.60 | 24.50 | 24.70 | 18000 |
| 14 Jun 2019 | 22.70 | 25.40 | 22.70 | 24.70 | 22.00 | 24000 |
| 13 Jun 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.00 | 6000 |
| 11 Jun 2019 | 20.20 | 21.00 | 20.20 | 21.00 | 19.60 | 24000 |
| 10 Jun 2019 | 19.70 | 19.70 | 19.60 | 19.60 | 19.50 | 12000 |
| 06 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 18.40 | 6000 |
| 04 Jun 2019 | 20.10 | 20.10 | 17.00 | 18.40 | 20.50 | 54000 |
| 03 Jun 2019 | 21.80 | 21.80 | 20.50 | 20.50 | 20.90 | 18000 |
| 31 May 2019 | 19.90 | 20.90 | 19.90 | 20.90 | 19.00 | 12000 |
| 28 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.80 | 6000 |
| 23 May 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 18.10 | 6000 |
| 22 May 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 19.00 | 6000 |
| 15 May 2019 | 18.90 | 19.00 | 18.80 | 19.00 | 18.50 | 36000 |
| 09 May 2019 | 17.70 | 19.60 | 15.95 | 18.50 | 19.40 | 36000 |
| 24 Apr 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 18.55 | 6000 |
| 18 Apr 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 19.50 | 6000 |
| 16 Apr 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.20 | 6000 |
| 12 Apr 2019 | 19.50 | 19.50 | 19.20 | 19.20 | 19.50 | 54000 |
| 10 Apr 2019 | 19.40 | 19.50 | 19.40 | 19.50 | 19.45 | 12000 |
| 09 Apr 2019 | 19.40 | 19.50 | 19.35 | 19.45 | 19.55 | 60000 |
| 04 Apr 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.35 | 18000 |
| 29 Mar 2019 | 19.00 | 19.35 | 19.00 | 19.35 | 19.30 | 186000 |
| 27 Mar 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 20.80 | 6000 |
| 26 Mar 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 20.10 | 24000 |
| 22 Mar 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 12000 |
| 20 Mar 2019 | 25.00 | 25.00 | 20.10 | 20.10 | 20.85 | 42000 |
| 19 Mar 2019 | 20.10 | 20.85 | 20.10 | 20.85 | 19.10 | 12000 |
| 18 Mar 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 20.95 | 18000 |
| 15 Feb 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 6000 |
| 14 Feb 2019 | 20.60 | 20.95 | 20.60 | 20.95 | 20.60 | 18000 |
| 06 Feb 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 22.85 | 6000 |
| 24 Jan 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 22.90 | 12000 |
| 15 Jan 2019 | 22.85 | 22.90 | 22.85 | 22.90 | 23.10 | 12000 |
| 04 Jan 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 23.80 | 6000 |
| 04 Dec 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 6000 |
| 30 Nov 2018 | 21.80 | 23.70 | 21.80 | 23.70 | 23.70 | 30000 |
| 02 Nov 2018 | 22.20 | 23.80 | 21.80 | 23.70 | 21.70 | 54000 |
| 01 Nov 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 23.80 | 6000 |
| 31 Oct 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 24.95 | 12000 |
| 27 Sep 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 22.50 | 6000 |
| 21 Sep 2018 | 22.20 | 22.50 | 22.20 | 22.50 | 24.00 | 12000 |
| 19 Sep 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 6000 |
| 18 Sep 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 6000 |
| 17 Sep 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | 6000 |
| 12 Sep 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 22.10 | 6000 |
| 11 Sep 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 6000 |
| 07 Sep 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 24.65 | 6000 |
| 29 Aug 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 24.80 | 6000 |
| 23 Aug 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 24.95 | 6000 |
| 20 Aug 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | 36000 |
| 10 Aug 2018 | 23.00 | 24.75 | 23.00 | 24.75 | 25.00 | 12000 |
| 27 Jul 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6000 |
| 26 Jul 2018 | 25.10 | 25.10 | 25.00 | 25.00 | 24.80 | 18000 |
| 25 Jul 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 24.85 | 6000 |
| 24 Jul 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 24.90 | 6000 |
| 05 Jul 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 24.40 | 6000 |
| 02 Jul 2018 | 22.45 | 24.40 | 22.45 | 24.40 | 24.50 | 12000 |
| 29 Jun 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 22.45 | 6000 |
| 28 Jun 2018 | 22.35 | 22.45 | 22.30 | 22.45 | 24.80 | 18000 |
| 06 Jun 2018 | 23.80 | 24.80 | 23.80 | 24.80 | 23.00 | 18000 |
| 05 Jun 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.10 | 6000 |
| 04 Jun 2018 | 23.80 | 23.80 | 23.10 | 23.10 | 23.00 | 24000 |
| 31 May 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 25.00 | 6000 |
| 28 May 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.15 | 24000 |
| 24 May 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 24.00 | 12000 |
| 23 May 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 25.05 | 6000 |
| 22 May 2018 | 25.20 | 25.20 | 24.50 | 25.05 | 25.10 | 24000 |
| 18 May 2018 | 25.00 | 25.10 | 25.00 | 25.10 | 25.00 | 36000 |
| 17 May 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 12000 |
| 16 May 2018 | 25.00 | 25.00 | 24.95 | 24.95 | 25.05 | 30000 |
| 15 May 2018 | 25.00 | 25.05 | 25.00 | 25.05 | 25.10 | 36000 |
| 14 May 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 6000 |
| 11 May 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | 6000 |
| 10 May 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 25.10 | 24000 |
| 09 May 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | 6000 |
| 08 May 2018 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | 12000 |
| 07 May 2018 | 25.10 | 25.10 | 25.05 | 25.05 | 25.00 | 12000 |
| 04 May 2018 | 25.10 | 25.15 | 25.00 | 25.00 | 25.30 | 54000 |
| 03 May 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 25.05 | 6000 |
| 02 May 2018 | 25.10 | 25.10 | 25.05 | 25.05 | 25.10 | 18000 |
| 30 Apr 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | 6000 |
| 27 Apr 2018 | 25.45 | 25.45 | 25.05 | 25.05 | 25.20 | 24000 |
| 26 Apr 2018 | 25.10 | 25.30 | 25.10 | 25.20 | 25.10 | 18000 |
| 25 Apr 2018 | 25.10 | 25.10 | 25.05 | 25.10 | 25.05 | 24000 |
| 24 Apr 2018 | 25.10 | 25.10 | 25.05 | 25.05 | 25.30 | 12000 |
| 23 Apr 2018 | 25.40 | 25.40 | 25.25 | 25.30 | 25.10 | 18000 |
| 20 Apr 2018 | 25.30 | 25.30 | 25.10 | 25.10 | 25.45 | 18000 |
| 19 Apr 2018 | 25.15 | 25.95 | 25.15 | 25.45 | 25.35 | 90000 |
| 18 Apr 2018 | 25.60 | 25.60 | 25.35 | 25.35 | 25.25 | 24000 |
| 17 Apr 2018 | 25.50 | 26.35 | 25.25 | 25.25 | 25.10 | 78000 |
| 16 Apr 2018 | 25.50 | 25.50 | 25.05 | 25.10 | 25.15 | 66000 |
| 13 Apr 2018 | 25.25 | 25.25 | 25.05 | 25.15 | 25.50 | 276000 |
| 12 Apr 2018 | 26.00 | 26.00 | 25.00 | 25.50 | 25.00 | 468000 |