open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 19, 2025 >>   ABB 5175.8 [ 1.73 ]ACC 1752.65 [ -0.15 ]AMBUJA CEM 539.7 [ 0.66 ]ASIAN PAINTS 2798.9 [ 1.41 ]AXIS BANK 1230.55 [ 0.07 ]BAJAJ AUTO 9002.65 [ 1.97 ]BANKOFBARODA 291.95 [ 1.39 ]BHARTI AIRTE 2096.3 [ 0.20 ]BHEL 276.2 [ 0.42 ]BPCL 365.95 [ 0.80 ]BRITANIAINDS 6102.75 [ 1.00 ]CIPLA 1517 [ 1.19 ]COAL INDIA 385.65 [ 0.10 ]COLGATEPALMO 2110.55 [ 1.01 ]DABUR INDIA 494.25 [ 0.38 ]DLF 690.85 [ 1.88 ]DRREDDYSLAB 1278.9 [ -0.05 ]GAIL 169.85 [ 1.37 ]GRASIM INDS 2814.2 [ 0.19 ]HCLTECHNOLOG 1642.5 [ -1.14 ]HDFC BANK 985.95 [ 0.64 ]HEROMOTOCORP 5781.25 [ 0.60 ]HIND.UNILEV 2281.8 [ 0.78 ]HINDALCO 851.75 [ -0.62 ]ICICI BANK 1354.15 [ -0.20 ]INDIANHOTELS 731.2 [ 1.31 ]INDUSINDBANK 844.55 [ 1.18 ]INFOSYS 1639.6 [ 0.81 ]ITC LTD 401.1 [ 0.22 ]JINDALSTLPOW 992.35 [ 0.61 ]KOTAK BANK 2159.5 [ -0.27 ]L&T 4074.2 [ 1.05 ]LUPIN 2125.7 [ 0.35 ]MAH&MAH 3602.9 [ 0.44 ]MARUTI SUZUK 16425.2 [ 0.54 ]MTNL 36.02 [ 0.31 ]NESTLE 1243.45 [ 0.79 ]NIIT 86.75 [ 0.58 ]NMDC 76.26 [ -0.31 ]NTPC 319.9 [ 0.41 ]ONGC 232.65 [ 0.22 ]PNB 119.75 [ 0.67 ]POWER GRID 263.55 [ 2.19 ]RIL 1565.1 [ 1.34 ]SBI 980.15 [ 0.25 ]SESA GOA 581.8 [ 0.47 ]SHIPPINGCORP 209.7 [ 0.36 ]SUNPHRMINDS 1745.1 [ -0.01 ]TATA CHEM 761.2 [ 1.72 ]TATA GLOBAL 1183.55 [ 1.09 ]TATA MOTORS 352.75 [ 1.98 ]TATA STEEL 168.65 [ 0.30 ]TATAPOWERCOM 380.5 [ 1.51 ]TCS 3282.6 [ 0.08 ]TECH MAHINDR 1612.9 [ 0.53 ]ULTRATECHCEM 11497.15 [ 0.32 ]UNITED SPIRI 1406.2 [ 1.16 ]WIPRO 264.35 [ 0.23 ]ZEETELEFILMS 90.6 [ 0.11 ] BSE NSE
Sonal Adhesives Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 526901ISIN: INE344I01017INDUSTRY: Plastics - Sheets/Films

BSE   ` 44.86   Open: 47.00   Today's Range 44.00
47.34
-1.52 ( -3.39 %) Prev Close: 46.38 52 Week Range 41.00
70.10
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 70.10 07/01/2025 41.00 01/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
19/12/202547.9916/12/202544.0015/12/2025
12/12/202550.0008/12/202543.2109/12/2025
05/12/202552.0002/12/202547.0004/12/2025
28/11/202551.4526/11/202544.0525/11/2025
21/11/202554.9021/11/202547.0117/11/2025
14/11/202552.0012/11/202547.5514/11/2025
07/11/202549.4803/11/202547.0003/11/2025
31/10/202550.0029/10/202547.0031/10/2025
24/10/202549.0023/10/202547.3024/10/2025
17/10/202549.4015/10/202546.5013/10/2025
10/10/202550.9808/10/202546.4009/10/2025
03/10/202549.9803/10/202547.0030/09/2025
26/09/202550.0422/09/202546.0024/09/2025
19/09/202552.9915/09/202549.2018/09/2025
12/09/202553.9811/09/202548.3008/09/2025
05/09/202550.9905/09/202546.1501/09/2025
29/08/202550.9325/08/202547.0129/08/2025
22/08/202551.8920/08/202545.0019/08/2025
14/08/202550.4513/08/202547.0014/08/2025
08/08/202551.4404/08/202547.0008/08/2025
01/08/202555.8028/07/202548.3001/08/2025
25/07/202555.9525/07/202552.0521/07/2025
18/07/202555.9416/07/202551.5015/07/2025
11/07/202557.0009/07/202553.7509/07/2025
04/07/202557.6902/07/202554.0030/06/2025
27/06/202556.9926/06/202554.1623/06/2025
20/06/202560.4016/06/202556.0519/06/2025
13/06/202566.8012/06/202553.5509/06/2025
06/06/202557.3806/06/202551.5002/06/2025
30/05/202554.0030/05/202550.5526/05/2025
23/05/202556.9523/05/202548.3022/05/2025
16/05/202555.0015/05/202550.0012/05/2025
09/05/202555.0005/05/202548.0009/05/2025
02/05/202552.9830/04/202548.0102/05/2025
25/04/202559.8024/04/202550.5525/04/2025
17/04/202557.4917/04/202544.5115/04/2025
11/04/202547.8908/04/202541.0007/04/2025
04/04/202544.4504/04/202541.0001/04/2025
28/03/202558.0024/03/202542.1028/03/2025
21/03/202564.0021/03/202545.7017/03/2025
13/03/202555.9010/03/202547.0412/03/2025
07/03/202556.0007/03/202548.0103/03/2025
28/02/202553.4525/02/202548.5028/02/2025
21/02/202557.0017/02/202552.5018/02/2025
14/02/202559.9912/02/202555.0012/02/2025
07/02/202562.7206/02/202557.6507/02/2025
01/02/202563.4930/01/202557.3101/02/2025
24/01/202565.2022/01/202562.0124/01/2025
17/01/202567.0013/01/202558.0516/01/2025
10/01/202570.1007/01/202560.3510/01/2025
03/01/202568.0003/01/202562.0530/12/2024
31/12/202465.7631/12/202462.0530/12/2024
27/12/202467.7023/12/202461.3323/12/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion