BSE · SONALAD · stock
Sonal Adhesives Limited (SONALAD) stock price history
Every BSE trading session of Sonal Adhesives Limited from Dec 27, 2007 to Sep 28, 2026: 4,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SONALAD adjusted close, 2007 to 2026
- ₹170.55
- All time high, 2022
- ₹54.90
- 52 week high, ₹30.40 low
- 4,621
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SONALAD key facts
- Sonal Adhesives Limited (SONALAD) closed at ₹43.53 on Sep 28, 2026 on BSE.
- SONALAD's all time high close is ₹170.55, set on Nov 14, 2022; its all time low close is ₹3.51 on Dec 3, 2009.
- SONALAD's 52 week range is ₹30.40 to ₹54.90.
- SONALAD returned -9.9% over the year to Sep 28, 2026 and +402.7% over five years.
- Over ten years SONALAD returned +305%, +15.0% a year compounded.
- SONALAD's deepest drawdown was -81.6% from Nov 14, 2022 to Mar 30, 2026.
- DataCedar holds 4,621 daily sessions of SONALAD history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SONALAD price chart, 2007 to 2026
SONALAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -9.5% |
| 6 months | +22.6% |
| Year to date | -1.1% |
| 1 year | -9.9% |
| 3 years | -39.2% |
| 5 years | +402.7% |
| 10 years | +304.9% |
| Since Dec 27, 2007 | +494.2% |
| Compound annual growth, 18.8 years | +10.0% |
SONALAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹170.55 on Nov 14, 2022
- All time low close
- ₹3.51 on Dec 3, 2009
- 52 week high
- ₹54.90 on Nov 21, 2025
- 52 week low
- ₹30.40 on Mar 30, 2026
- Deepest drawdown
- -81.6% from Nov 14, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Mar 20, 2025
- Worst single session
- -11.5% on Mar 30, 2026
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2007
- 5.9×
- Best calendar year
- 2022, +960%
- Worst calendar year
- 2013, -64%
SONALAD 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. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹45.92 | ₹53.50 | ₹30.40 | ₹43.53 | -3.3% | 318.2K | 184 |
| 2025 | ₹64.25 | ₹70.10 | ₹41.00 | ₹45.02 | -28.6% | 463.6K | 248 |
| 2024 | ₹101.00 | ₹113.90 | ₹58.75 | ₹63.09 | -31.7% | 1.7M | 245 |
| 2023 | ₹101.05 | ₹105.40 | ₹53.55 | ₹92.33 | -6.8% | 2M | 245 |
| 2022 | ₹9.80 | ₹170.55 | ₹9.80 | ₹99.05 | +960.5% | 4.6M | 248 |
| 2021 | ₹8.45 | ₹12.21 | ₹5.73 | ₹9.34 | +10.5% | 124.2K | 248 |
| 2020 | ₹6.30 | ₹9.19 | ₹5.70 | ₹8.45 | +34.1% | 8.8K | 250 |
| 2019 | ₹8.64 | ₹11.00 | ₹5.70 | ₹6.30 | -27.1% | 6.8K | 242 |
| 2018 | ₹6.42 | ₹8.64 | ₹5.61 | ₹8.64 | +28.0% | 37.9K | 246 |
| 2017 | ₹11.00 | ₹13.10 | ₹6.44 | ₹6.75 | -38.6% | 95.3K | 248 |
| 2016 | ₹12.50 | ₹15.63 | ₹8.15 | ₹11.00 | -8.3% | 78.7K | 246 |
| 2015 | ₹7.29 | ₹13.63 | ₹7.27 | ₹12.00 | +64.6% | 88.8K | 246 |
| 2014 | ₹4.96 | ₹15.93 | ₹4.96 | ₹7.29 | +47.0% | 22.2K | 244 |
| 2013 | ₹13.10 | ₹13.29 | ₹4.96 | ₹4.96 | -64.0% | 137.2K | 248 |
| 2012 | ₹6.75 | ₹16.17 | ₹5.96 | ₹13.78 | +104.1% | 68.7K | 245 |
| 2011 | ₹8.95 | ₹15.67 | ₹6.17 | ₹6.75 | -24.6% | 78K | 246 |
| 2010 | ₹3.86 | ₹15.79 | ₹3.86 | ₹8.95 | +131.9% | 303.7K | 250 |
| 2009 | ₹6.56 | ₹6.56 | ₹3.45 | ₹3.86 | -41.1% | 25.4K | 243 |
| 2008 | ₹7.33 | ₹8.45 | ₹6.56 | ₹6.56 | -10.5% | 8.9K | 246 |
| 2007 | ₹7.33 | ₹7.33 | ₹7.33 | ₹7.33 | n/a | 100 | 3 |
SONALAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹43.53 | +6.9% |
| August 2026 | ₹40.71 | -13.8% |
| July 2026 | ₹47.23 | -3.5% |
| June 2026 | ₹48.92 | +16.5% |
| May 2026 | ₹42.00 | +1.2% |
| April 2026 | ₹41.51 | +32.1% |
| March 2026 | ₹31.43 | -11.7% |
| February 2026 | ₹35.60 | -10.1% |
| January 2026 | ₹39.58 | -12.1% |
| December 2025 | ₹45.02 | -6.8% |
| November 2025 | ₹48.29 | +2.7% |
| October 2025 | ₹47.04 | -1.9% |
About the SONALAD data
Daily bars. 4,621 sessions from Dec 27, 2007 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 17, 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 Dec 27, 2007, 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/SONALAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SOMICONVEY Somi Conveyor Beltings Limited
- SONA Sonaselection India Limited
- SONACOMS Sona BLW Precision Forgings Limited
- SONAL Sonal Mercantile Limited
- SONALIS Sonalis Consumer Products Limited
- SONATSOFTW Sonata Software Limited
- SOTEFIN Sotefin Bharat Limited
- SOTL Savita Oil Technologies Limited
Common questions
SONALAD share price history
