BSE · SONALIS · stock
Sonalis Consumer Products Limited (SONALIS) stock price history
Every BSE trading session of Sonalis Consumer Products Limited from Jun 19, 2023 to Nov 13, 2026: 838 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.
SONALIS adjusted close, 2023 to 2026
- ₹95.00
- All time high, 2024
- ₹88.00
- 52 week high, ₹25.51 low
- 838
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SONALIS key facts
- Sonalis Consumer Products Limited (SONALIS) closed at ₹28.43 on Nov 13, 2026 on BSE.
- SONALIS's all time high close is ₹95.00, set on Oct 30, 2024; its all time low close is ₹26.02 on Nov 11, 2026.
- SONALIS's 52 week range is ₹25.51 to ₹88.00.
- SONALIS returned -63.1% over the year to Nov 13, 2026.
- Since Jun 19, 2023 SONALIS returned -29%, -9.5% a year compounded.
- SONALIS's deepest drawdown was -72.6% from Oct 30, 2024 to Nov 11, 2026.
- DataCedar holds 838 daily sessions of SONALIS history from Jun 19, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SONALIS price chart, 2023 to 2026
SONALIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -36.2% |
| 6 months | -42.2% |
| Year to date | -50.9% |
| 1 year | -63.1% |
| 3 years | -51.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 19, 2023 | -28.7% |
| Compound annual growth, 3.4 years | -9.5% |
SONALIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹95.00 on Oct 30, 2024
- All time low close
- ₹26.02 on Nov 11, 2026
- 52 week high
- ₹88.00 on Nov 27, 2025
- 52 week low
- ₹25.51 on Nov 12, 2026
- Deepest drawdown
- -72.6% from Oct 30, 2024 to Nov 11, 2026, not yet recovered
- Best single session
- +20.0% on Jul 4, 2023
- Worst single session
- -14.2% on Nov 16, 2023
- Volatility, 1 year annualised
- 66.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +74%
- Worst calendar year
- 2025, -14%
SONALIS 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. 2023 starts on Jun 19, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹56.11 | ₹71.00 | ₹25.51 | ₹28.43 | -50.6% | 2.7M | 213 |
| 2025 | ₹67.00 | ₹92.00 | ₹43.74 | ₹57.51 | -14.2% | 6.5M | 248 |
| 2024 | ₹36.70 | ₹99.75 | ₹29.62 | ₹67.00 | +73.7% | 3.8M | 245 |
| 2023 | ₹38.00 | ₹92.30 | ₹30.42 | ₹38.58 | n/a | 3.6M | 132 |
SONALIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹28.43 | -19.9% |
| October 2026 | ₹35.50 | -3.4% |
| September 2026 | ₹36.75 | -16.5% |
| August 2026 | ₹44.00 | -13.2% |
| July 2026 | ₹50.70 | +14.9% |
| June 2026 | ₹44.12 | -32.1% |
| May 2026 | ₹65.01 | +20.4% |
| April 2026 | ₹54.00 | +25.3% |
| March 2026 | ₹43.10 | -30.5% |
| February 2026 | ₹62.00 | -4.6% |
| January 2026 | ₹64.96 | +13.0% |
| December 2025 | ₹57.51 | -33.1% |
About the SONALIS data
Daily bars. 838 sessions from Jun 19, 2023 to Nov 13, 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 Oct 22, 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 Jun 19, 2023, 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/bse%3ASONALIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SONALIS share price history
