Sonal Mercantile share price history

NSE: SONALBSE: 538943FinanceSmall Cap

Sonal Mercantile Limited · Face value ₹10 · Listed Feb 2015

₹84.50₹3.50 (4.32%)BSE ₹79.34

Share price at the NSE close on 29 Oct 2026. Previous close ₹81.00.

29 Oct: open ₹84.50, high ₹84.50, low ₹84.50

52-week range of BSE trades to 29 Oct 2026

₹70.20Low, 23 Oct 2026₹153.33High, 19 Dec 2025

Market cap: ₹125 Cr2,650th largest listed
P/E: 6.27
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: 5.3%
NIM: 2.57%
Cost of funds: 8.68%
Credit cost: 0.03%
ROA: 3.87%
Leverage: 1.79times net worth
Volume, NSE: 1100.0% delivered

Sonal Mercantile share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sonal Mercantile's share price is on record from 9 Feb 2015, when it closed at ₹5.75, to 29 Oct 2026. Its highest close was ₹193.90 on 16 Sep 2024 and its lowest ₹4.73 on 21 Aug 2017. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	84.50	−25.2%	119.20	73.66	117.85	120.00	73.35	91,209
2025BSE close	113.00	−0.5%	138.59	80.61	112.25	153.33	78.00	6,58,583
2024BSE close	113.55	+26.4%	193.90	84.64	86.65	198.30	80.62	8,25,711
2023BSE close	89.80	−14.6%	110.62	66.35	108.80	114.98	64.35	6,22,205
2022BSE close	105.10	+137.8%	162.10	32.20	46.40	170.20	31.00	8,03,967
2021BSE close	44.20	+132.6%	51.35	12.35	18.05	53.90	12.10	2,34,313
2020BSE close	19.00	−40.4%	34.45	10.00	31.50	36.10	10.00	8,19,515
2019BSE close	31.90	+128.7%	49.05	7.65	13.26	50.00	7.65	20,98,293
2018BSE close	13.95	+63.3%	24.50	8.96	8.96	24.50	8.96	7,76,169
2017BSE close	8.54	+1.1%	9.31	4.73	8.87	9.77	4.73	98,912
2016BSE close	8.45	+33.5%	8.45	6.64	6.64	8.45	6.64	1,14,528
2015BSE close	6.33	–	6.33	5.75	5.75	6.33	5.75	1,051

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 30 Mar 2017. 2016 is from its first session, 6 May 2016. 2015 is from its first session, 9 Feb 2015. The close is the year's last trade for 2017 (13 Nov 2017), 2016 (24 Aug 2016) and 2015 (6 Oct 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	84.50	−3.5%	85.00	90.92	73.35	5,510
Sep 2026	87.56	+3.6%	84.50	92.00	82.50	2,894
Aug 2026	84.51	−5.5%	89.00	95.00	84.51	1,597
Jul 2026	89.45	−3.8%	93.00	99.70	85.05	2,378
Jun 2026	93.00	+3.3%	94.50	94.50	87.61	702
May 2026	90.00	−13.8%	104.40	104.40	87.40	1,360
Apr 2026BSE close	104.40	+6.5%	98.00	104.75	88.00	5,919
Mar 2026BSE close	98.00	−2.8%	100.75	103.95	92.00	4,576
Feb 2026BSE close	100.85	+0.8%	100.30	114.90	95.10	10,642
Jan 2026BSE close	100.05	−11.5%	117.85	120.00	97.30	55,631
Dec 2025BSE close	113.00	+14.7%	98.54	153.33	96.00	1,27,440
Nov 2025BSE close	98.55	+0.1%	96.30	127.00	78.00	2,96,133
Oct 2025BSE close	98.50	−4.3%	102.00	113.70	85.00	53,910
Sep 2025BSE close	102.90	+2.8%	103.00	108.15	85.00	46,569
Aug 2025BSE close	100.07	+2.1%	99.00	114.90	95.00	41,666
Jul 2025BSE close	98.00	−3.1%	101.10	108.75	97.00	9,852
Jun 2025BSE close	101.10	−4.2%	103.50	114.90	97.00	23,628
May 2025BSE close	105.50	+7.7%	102.00	115.00	92.30	10,448
Apr 2025BSE close	97.99	0.0%	98.00	113.80	95.60	4,396
Mar 2025BSE close	98.00	−1.8%	99.99	115.00	90.00	19,365
Feb 2025BSE close	99.80	−2.2%	102.05	115.00	89.45	3,406
Jan 2025BSE close	102.05	−10.1%	112.25	121.30	96.90	21,770
Dec 2024BSE close	113.55	+0.4%	107.55	120.10	107.55	12,051
Nov 2024BSE close	113.05	−0.8%	119.70	124.80	104.00	14,240
Oct 2024BSE close	114.00	−8.6%	129.90	132.00	106.50	18,495
Sep 2024BSE close	124.70	+21.9%	102.30	198.30	95.00	3,42,254
Aug 2024BSE close	102.30	−9.9%	126.50	126.50	97.60	54,186
Jul 2024BSE close	113.50	+2.7%	112.00	119.00	99.20	44,179
Jun 2024BSE close	110.55	−3.4%	115.60	126.00	99.35	25,002
May 2024BSE close	114.49	+16.1%	97.11	132.00	93.58	58,532
Apr 2024BSE close	98.63	+5.9%	93.20	112.00	91.00	28,055
Mar 2024BSE close	93.14	−6.0%	101.00	109.50	80.62	26,941
Feb 2024BSE close	99.08	+7.0%	92.00	123.00	88.62	1,62,272
Jan 2024BSE close	92.60	+3.1%	86.65	93.90	85.05	39,504
Dec 2023BSE close	89.80	+0.2%	96.80	96.80	83.60	76,236
Nov 2023BSE close	89.60	+3.1%	86.10	109.40	83.00	35,155
Oct 2023BSE close	86.87	+0.1%	90.00	96.45	80.31	26,098
Sep 2023BSE close	86.80	+8.4%	85.55	114.98	80.00	1,08,549
Aug 2023BSE close	80.11	+9.2%	75.00	87.98	68.23	56,462
Jul 2023BSE close	73.36	−8.2%	81.54	83.90	68.00	32,031
Jun 2023BSE close	79.94	+2.2%	83.49	94.20	75.00	36,867
May 2023BSE close	78.21	+2.3%	80.00	98.88	72.98	63,370
Apr 2023BSE close	76.45	+5.6%	75.60	91.00	69.25	39,871
Mar 2023BSE close	72.42	−7.1%	84.80	93.00	71.40	30,463
Feb 2023BSE close	77.95	−9.7%	87.30	95.15	64.35	46,906
Jan 2023BSE close	86.35	−17.8%	108.80	108.80	84.00	70,197
Dec 2022BSE close	105.10	−16.7%	132.45	159.45	99.45	1,31,432
Nov 2022BSE close	126.15	+9.6%	120.85	161.75	115.25	1,04,954
Oct 2022BSE close	115.10	−4.9%	127.05	170.20	94.55	1,62,822
Sep 2022BSE close	121.00	+184.0%	44.55	121.00	41.05	1,27,209
Aug 2022BSE close	42.60	+2.2%	40.10	51.80	35.50	46,490
Jul 2022BSE close	41.70	+3.6%	45.00	45.00	35.00	23,983
Jun 2022BSE close	40.25	+5.9%	39.00	45.50	32.35	20,619
May 2022BSE close	38.00	−2.3%	40.70	47.75	31.00	18,688
Apr 2022BSE close	38.90	+0.6%	39.95	48.95	36.80	21,337
Mar 2022BSE close	38.65	+14.5%	33.75	40.90	31.00	40,071
Feb 2022BSE close	33.75	−15.9%	42.15	43.45	31.20	33,851
Jan 2022BSE close	40.15	−9.2%	46.40	46.40	35.50	72,511
Dec 2021BSE close	44.20	+4.1%	44.50	53.90	31.90	61,313
Nov 2021BSE close	42.45	+54.1%	27.85	42.45	27.05	33,250
Oct 2021BSE close	27.55	−12.8%	33.15	33.15	27.05	28,565
Sep 2021BSE close	31.60	+42.0%	23.35	31.60	21.50	27,732
Aug 2021BSE close	22.25	+9.3%	20.50	23.20	19.20	12,415
Jul 2021BSE close	20.35	+13.1%	18.40	26.00	17.15	23,529
Jun 2021BSE close	18.00	−5.5%	19.50	21.65	16.00	17,096
May 2021BSE close	19.05	+25.7%	14.75	19.25	14.50	3,661
Apr 2021BSE close	15.15	−5.3%	16.00	16.65	14.65	3,701
Mar 2021BSE close	16.00	+28.4%	13.70	19.16	13.70	18,282
Feb 2021BSE close	12.46	−14.1%	14.50	14.55	12.10	2,065
Jan 2021BSE close	14.50	−23.7%	18.05	19.70	14.50	2,704
Dec 2020BSE close	19.00	+1.3%	19.65	20.60	15.00	14,931
Nov 2020BSE close	18.75	+13.3%	15.75	19.60	12.80	91,129
Oct 2020BSE close	16.55	−18.3%	21.25	24.10	16.30	28,275
Sep 2020BSE close	20.25	−34.7%	29.45	29.45	19.50	1,034
Aug 2020BSE close	31.00	+23.8%	26.20	36.10	23.80	2,061
Jul 2020BSE close	25.05	+30.8%	20.00	25.10	20.00	14,134
Jun 2020BSE close	19.15	+82.4%	11.02	19.15	10.00	2,85,575
May 2020BSE close	10.50	−19.2%	12.50	12.50	10.00	2,95,359
Apr 2020BSE close	13.00	−24.2%	16.40	16.40	12.70	80,225
Mar 2020BSE close	17.15	−25.4%	23.00	23.00	17.15	1,023
Feb 2020BSE close	23.00	−2.5%	23.60	23.60	21.35	3,000
Jan 2020BSE close	23.60	−26.0%	31.50	31.50	23.60	2,769
Dec 2019BSE close	31.90	−28.2%	43.60	43.60	31.85	1,456
Nov 2019BSE close	44.45	+64.3%	28.40	50.00	28.40	27,315
Oct 2019BSE close	27.05	+21.0%	22.75	27.05	22.35	396
Sep 2019BSE close	22.35	−0.2%	22.40	24.00	22.35	4,52,232
Aug 2019BSE close	22.40	+2.3%	22.30	25.65	22.00	31,657
Jul 2019BSE close	21.90	+49.2%	15.41	22.59	15.41	15,751
Jun 2019BSE close	14.68	+43.8%	10.72	14.68	10.72	22,448
May 2019BSE close	10.21	+21.1%	8.43	10.21	8.01	4,43,276
Apr 2019BSE close	8.43	+5.0%	8.43	8.43	8.43	200
Mar 2019BSE close	8.03	−6.1%	8.97	8.97	7.65	4,39,324
Feb 2019BSE close	8.55	−8.1%	8.86	8.92	8.15	2,81,152
Jan 2019BSE close	9.30	−33.3%	13.26	13.26	9.30	3,83,086
Dec 2018BSE close	13.95	0.0%	13.95	13.95	13.95	1,003
Nov 2018BSE close	13.95	−7.0%	14.70	14.70	13.95	36,589
Oct 2018BSE close	15.00	−28.7%	20.00	20.00	14.80	7,18,243
Sep 2018BSE close	21.05	−6.4%	23.40	24.50	21.05	3,047
Jun 2018BSE close	22.50	−1.6%	24.00	24.00	21.45	811
May 2018BSE close	22.87	+82.2%	11.93	22.90	11.93	13,946
Apr 2018BSE close	12.55	0.0%	12.00	12.55	11.93	1,258
Feb 2018BSE close	12.55	0.0%	12.55	12.55	12.55	250
Jan 2018BSE close	12.55	+47.0%	8.96	12.55	8.96	1,022
Nov 2017BSE close	8.54	+17.0%	7.65	8.54	7.65	723
Oct 2017BSE close	7.30	+46.0%	5.25	7.30	5.00	15,848
Sep 2017BSE close	5.00	+5.7%	4.82	5.00	4.82	475
Aug 2017BSE close	4.73	−38.8%	7.35	7.72	4.73	27,509
Jul 2017BSE close	7.73	−12.9%	9.31	9.77	7.73	54,107
Mar 2017BSE close	8.87	+5.0%	8.87	8.87	8.87	250
Aug 2016BSE close	8.45	+5.0%	8.45	8.45	8.45	6,000
Jul 2016BSE close	8.05	+5.0%	8.05	8.05	8.05	168
Jun 2016BSE close	7.67	+10.0%	7.31	7.67	7.31	1,08,340
May 2016BSE close	6.97	+10.1%	6.64	6.97	6.64	20
Oct 2015BSE close	6.33	+5.0%	6.33	6.33	6.33	1
May 2015BSE close	6.03	+4.9%	6.03	6.03	6.03	1,000
Feb 2015BSE close	5.75	–	5.75	5.75	5.75	50

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	84.50	84.50	84.50	84.50	84.50	1	100.0%
28 Oct 2026	78.85	81.05	78.85	81.00	80.89	113	100.0%
27 Oct 2026	81.99	81.99	81.99	81.99	81.99	100	100.0%
23 Oct 2026	86.33	86.33	77.32	81.99	77.65	228	99.1%
22 Oct 2026	86.00	86.00	76.00	85.91	85.65	324	81.5%
21 Oct 2026	90.92	90.92	78.25	78.50	79.60	510	77.7%
19 Oct 2026	86.00	89.12	81.05	82.66	86.96	1,200	50.3%
16 Oct 2026	80.95	81.02	80.00	81.02	80.95	213	99.1%
15 Oct 2026	75.00	75.00	73.66	73.66	74.33	2	100.0%
12 Oct 2026	78.40	80.70	78.40	80.70	79.37	3	66.7%
9 Oct 2026	80.00	85.00	77.00	81.49	77.42	163	96.3%
8 Oct 2026	84.40	88.00	73.35	85.00	78.73	581	79.4%
7 Oct 2026	83.20	83.21	80.05	80.46	81.91	456	98.0%
6 Oct 2026	85.00	85.00	83.19	83.19	83.20	1,616	100.0%
30 Sep 2026	90.00	90.18	87.50	87.56	89.70	94	95.7%
29 Sep 2026	87.50	91.75	87.40	91.72	87.53	508	97.6%
28 Sep 2026	85.00	92.00	83.32	92.00	85.19	127	100.0%
24 Sep 2026	87.50	87.70	87.50	87.70	87.60	203	100.0%
23 Sep 2026	83.50	83.55	83.50	83.55	83.50	201	100.0%
22 Sep 2026	84.01	84.01	84.01	84.01	84.01	50	100.0%
21 Sep 2026	84.01	84.01	84.01	84.01	84.01	1	100.0%
18 Sep 2026	87.25	87.25	84.01	84.07	85.59	270	32.6%

Prices in ₹ per share as traded, not adjusted.