BSE · SONAL · stock
Sonal Mercantile Limited (SONAL) stock price history
Every BSE trading session of Sonal Mercantile Limited from Feb 9, 2015 to Sep 28, 2026: 2,873 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SONAL adjusted close, 2015 to 2026
- ₹193.90
- All time high, 2024
- ₹153.33
- 52 week high, ₹78.00 low
- 2,873
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SONAL key facts
- Sonal Mercantile Limited (SONAL) closed at ₹79.25 on Sep 28, 2026 on BSE.
- SONAL's all time high close is ₹193.90, set on Sep 16, 2024; its all time low close is ₹4.73 on Aug 21, 2017.
- SONAL's 52 week range is ₹78.00 to ₹153.33.
- SONAL returned -15.3% over the year to Sep 28, 2026 and +171.4% over five years.
- Over ten years SONAL returned +838%, +25.1% a year compounded.
- SONAL's deepest drawdown was -79.6% from Nov 22, 2019 to May 28, 2020.
- DataCedar holds 2,873 daily sessions of SONAL history from Feb 9, 2015 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
SONAL price chart, 2015 to 2026
SONAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -12.4% |
| 6 months | -20.7% |
| Year to date | -32.8% |
| 1 year | -15.3% |
| 3 years | -9.0% |
| 5 years | +171.4% |
| 10 years | +837.9% |
| Since Feb 9, 2015 | +1,278% |
| Compound annual growth, 11.6 years | +25.3% |
SONAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹193.90 on Sep 16, 2024
- All time low close
- ₹4.73 on Aug 21, 2017
- 52 week high
- ₹153.33 on Dec 19, 2025
- 52 week low
- ₹78.00 on Nov 14, 2025
- Deepest drawdown
- -79.6% from Nov 22, 2019 to May 28, 2020, recovered Dec 6, 2021
- Best single session
- +27.1% on Nov 8, 2019
- Worst single session
- -16.1% on Oct 16, 2025
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2015
- 13.8×
- Best calendar year
- 2022, +138%
- Worst calendar year
- 2020, -40%
SONAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 9, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹117.85 | ₹120.00 | ₹79.25 | ₹79.25 | -29.9% | 226.2K | 186 |
| 2025 | ₹112.25 | ₹153.33 | ₹78.00 | ₹113.00 | -0.5% | 658.1K | 248 |
| 2024 | ₹86.65 | ₹198.30 | ₹80.62 | ₹113.55 | +26.4% | 822K | 245 |
| 2023 | ₹108.80 | ₹114.98 | ₹64.35 | ₹89.80 | -14.6% | 620.3K | 245 |
| 2022 | ₹46.40 | ₹170.20 | ₹31.00 | ₹105.10 | +137.8% | 804K | 248 |
| 2021 | ₹18.05 | ₹53.90 | ₹12.10 | ₹44.20 | +132.6% | 234.2K | 248 |
| 2020 | ₹31.50 | ₹36.10 | ₹10.00 | ₹19.00 | -40.4% | 818.9K | 251 |
| 2019 | ₹13.26 | ₹50.00 | ₹7.65 | ₹31.90 | +128.7% | 1.8M | 242 |
| 2018 | ₹8.96 | ₹24.50 | ₹8.96 | ₹13.95 | +63.3% | 776.1K | 246 |
| 2017 | ₹8.45 | ₹9.77 | ₹4.73 | ₹8.54 | +1.1% | 98.9K | 248 |
| 2016 | ₹6.33 | ₹8.45 | ₹6.33 | ₹8.45 | +33.5% | 114.5K | 246 |
| 2015 | ₹5.75 | ₹6.33 | ₹5.75 | ₹6.33 | n/a | 1.1K | 220 |
SONAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹79.25 | -5.7% |
| August 2026 | ₹84.00 | -10.6% |
| July 2026 | ₹93.99 | +3.9% |
| June 2026 | ₹90.50 | +4.0% |
| May 2026 | ₹87.01 | -4.0% |
| April 2026 | ₹90.65 | -7.5% |
| March 2026 | ₹98.00 | -2.8% |
| February 2026 | ₹100.85 | +0.8% |
| January 2026 | ₹100.05 | -11.5% |
| December 2025 | ₹113.00 | +14.7% |
| November 2025 | ₹98.55 | +0.1% |
| October 2025 | ₹98.50 | -4.3% |
About the SONAL data
Daily bars. 2,873 sessions from Feb 9, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 28, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SONAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SOMATEX Soma Textiles & Industries Limited
- SOMICONVEY Somi Conveyor Beltings Limited
- SONA Sonaselection India Limited
- SONACOMS Sona BLW Precision Forgings Limited
- SONALAD Sonal Adhesives Limited
- SONALIS Sonalis Consumer Products Limited
- SONATSOFTW Sonata Software Limited
- SOTEFIN Sotefin Bharat Limited
Common questions
SONAL share price history
