Sovereign Diamonds share price history

BSE: 523826Consumer DurablesSmall Cap

Sovereign Diamonds Ltd · Face value ₹10 · Listed Jul 1993

₹30.00₹0.49 (1.66%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹29.51.

29 Oct: open ₹29.50, high ₹30.99, low ₹28.61

52-week range of traded prices to 29 Oct 2026

₹18.21Low, 23 Mar 2026₹39.50High, 7 Jan 2026

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,453rd largest listed
P/E: Lossover the last 12 months
P/B: 1.55
Dividend yield: Nonein the last 12 months
ROE: −9.5%
ROCE: −9.4%
Debt to equity: 0.00
Volume, BSE: 1,215

Sovereign Diamonds share price by year, month and day

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

Sovereign Diamonds' share price is on record from 2 Jan 2007, when it closed at ₹5.53, to 29 Oct 2026. Its highest close was ₹78.95 on 20 Dec 2024 and its lowest ₹2.40 on 13 Feb 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.00	+45.3%	35.97	19.00	24.45	39.50	18.21	7,36,435
2025	20.65	−70.5%	68.59	19.56	68.59	68.59	19.13	8,06,405
2024	69.98	+191.6%	78.95	23.94	23.75	80.52	23.26	33,48,008
2023	24.00	+20.3%	28.75	17.70	20.95	32.19	17.30	12,10,950
2022	19.95	+41.3%	22.80	11.91	14.82	23.25	11.68	7,10,910
2021	14.12	+197.9%	14.12	4.73	4.73	14.12	4.73	3,59,654
2020	4.74	+18.5%	4.74	2.94	3.80	4.74	2.93	10,554
2019	4.00	−53.8%	8.22	4.00	8.25	8.65	4.00	54,015
2018	8.65	−29.1%	16.28	7.23	12.80	16.58	6.89	7,19,816
2017	12.20	+55.2%	12.34	7.07	7.87	12.95	6.75	80,839
2016	7.86	−45.6%	18.08	7.01	14.46	18.08	7.01	2,12,146
2015	14.46	+157.3%	14.46	5.33	5.62	15.04	5.20	2,62,521
2014	5.62	−37.5%	8.63	3.22	8.55	8.96	3.17	3,30,679
2013	8.99	+149.7%	8.99	3.35	3.50	8.99	3.35	1,39,799
2012	3.60	+25.9%	4.45	2.40	2.95	4.45	2.40	63,001
2011	2.86	−36.6%	5.38	2.73	4.40	5.38	2.73	1,29,618
2010	4.51	+24.9%	5.64	3.12	3.79	5.89	3.12	3,46,392
2009	3.61	−14.0%	5.64	2.76	4.38	5.88	2.70	1,56,057
2008	4.20	−53.1%	10.80	2.76	8.95	11.00	2.75	4,37,239
2007	8.95	–	8.95	4.22	5.53	8.95	4.19	12,29,967

₹ 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. 2014 is from its first session, 18 Feb 2014. The 2013 close is its last trade, on 21 Nov 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.00	+10.2%	26.26	33.35	26.26	50,138
Sep 2026	27.22	+2.7%	26.85	32.00	23.51	87,733
Aug 2026	26.50	+6.6%	24.87	29.45	23.41	89,165
Jul 2026	24.87	+16.0%	23.56	25.90	19.99	1,48,956
Jun 2026	21.44	−2.5%	22.00	24.70	19.05	40,655
May 2026	22.00	−6.1%	23.00	24.49	20.77	25,312
Apr 2026	23.42	+19.6%	20.00	24.26	19.73	51,355
Mar 2026	19.58	−13.1%	22.55	22.55	18.21	18,860
Feb 2026	22.54	−3.3%	24.47	27.82	21.85	30,995
Jan 2026	23.31	+12.9%	24.45	39.50	20.85	1,93,266
Dec 2025	20.65	−17.0%	28.80	28.80	19.13	69,359
Nov 2025	24.87	−9.7%	27.01	28.90	22.31	49,972
Oct 2025	27.55	−9.6%	31.10	31.87	25.80	62,226
Sep 2025	30.46	−0.3%	34.98	34.98	29.75	64,373
Aug 2025	30.56	−3.6%	33.38	36.93	30.13	43,067
Jul 2025	31.69	−13.2%	35.77	39.00	30.35	74,152
Jun 2025	36.50	+0.2%	35.06	40.00	31.61	67,725
May 2025	36.41	−5.4%	36.15	41.22	33.55	60,477
Apr 2025	38.48	−1.8%	40.18	41.74	34.00	46,706
Mar 2025	39.20	−9.2%	44.40	45.50	34.77	54,721
Feb 2025	43.18	−10.7%	48.00	52.64	42.28	53,059
Jan 2025	48.36	−30.9%	68.59	68.59	43.89	1,60,568
Dec 2024	69.98	+45.9%	50.34	80.52	50.34	3,03,604
Nov 2024	47.95	+8.6%	43.27	47.95	39.83	82,816
Oct 2024	44.15	−14.8%	49.24	54.28	41.81	2,65,193
Sep 2024	51.83	+85.5%	28.00	60.29	26.63	13,01,063
Aug 2024	27.94	−0.6%	29.48	29.48	26.25	1,19,666
Jul 2024	28.10	−0.3%	29.45	33.14	26.98	2,04,712
Jun 2024	28.19	−1.1%	29.22	29.43	25.25	1,09,778
May 2024	28.51	−4.8%	28.50	34.98	27.81	80,259
Apr 2024	29.94	+12.6%	27.00	34.70	26.23	89,448
Mar 2024	26.58	−5.4%	28.99	29.98	25.01	72,489
Feb 2024	28.09	−1.9%	31.00	34.95	26.51	2,23,656
Jan 2024	28.62	+19.3%	23.75	37.79	23.26	4,95,324
Dec 2023	24.00	+0.5%	24.25	26.00	23.50	97,446
Nov 2023	23.88	−2.8%	24.25	26.80	23.00	86,429
Oct 2023	24.57	+5.7%	24.30	28.95	22.08	81,039
Sep 2023	23.24	+3.8%	22.40	24.00	22.00	55,000
Aug 2023	22.40	−4.1%	23.35	25.00	22.02	78,542
Jul 2023	23.35	−1.3%	24.00	28.39	20.00	1,43,419
Jun 2023	23.66	−0.2%	24.25	25.70	22.50	78,071
May 2023	23.71	−3.9%	24.66	29.49	22.21	73,888
Apr 2023	24.66	+11.3%	22.60	32.19	21.50	76,904
Mar 2023	22.15	+8.0%	20.00	24.99	19.00	75,956
Feb 2023	20.50	−15.1%	25.50	30.90	19.50	1,60,017
Jan 2023	24.15	+21.1%	20.95	31.45	17.30	2,04,239
Dec 2022	19.95	+2.3%	20.40	23.25	15.35	36,391
Nov 2022	19.50	+11.4%	17.85	22.00	16.05	1,04,531
Oct 2022	17.50	+5.4%	16.85	17.50	15.35	23,242
Sep 2022	16.60	−1.2%	16.77	18.05	15.20	1,03,855
Aug 2022	16.80	+33.2%	13.85	16.95	13.65	77,718
Jul 2022	12.61	+0.5%	11.81	16.89	11.81	9,172
Jun 2022	12.55	−10.7%	14.75	14.75	11.76	6,168
May 2022	14.05	−17.4%	16.15	16.70	14.05	34,110
Apr 2022	17.00	+20.6%	14.75	19.40	13.50	29,400
Mar 2022	14.10	−8.7%	16.20	17.60	14.10	43,173
Feb 2022	15.45	+10.7%	14.65	19.58	14.25	1,38,401
Jan 2022	13.96	−1.1%	14.82	15.20	11.68	1,04,749
Dec 2021	14.12	+30.7%	10.26	14.12	9.50	1,19,379
Nov 2021	10.80	+37.4%	8.25	12.44	8.25	69,128
Oct 2021	7.86	+20.9%	6.82	8.05	6.20	33,585
Sep 2021	6.50	−21.4%	8.50	8.70	6.50	29,754
Aug 2021	8.27	−7.1%	8.90	9.95	8.27	10,006
Jul 2021	8.90	+11.4%	8.20	10.01	7.54	58,180
Jun 2021	7.99	+28.9%	6.20	8.80	6.00	11,944
May 2021	6.20	+3.5%	5.98	6.48	5.88	4,732
Apr 2021	5.99	−1.2%	6.06	6.31	5.76	2,051
Mar 2021	6.06	+20.7%	5.25	6.06	5.24	16,316
Feb 2021	5.02	+4.6%	4.80	5.55	4.80	993
Jan 2021	4.80	+1.3%	4.73	4.90	4.73	3,586
Dec 2020	4.74	+4.9%	4.52	4.74	4.52	1,566
Nov 2020	4.52	+15.3%	4.11	4.52	4.11	382
Oct 2020	3.92	+9.8%	3.40	3.92	3.40	790
Sep 2020	3.57	+5.3%	3.41	3.57	3.24	238
Aug 2020	3.39	+10.1%	2.93	3.39	2.93	1,377
Jul 2020	3.08	−5.2%	3.41	3.41	3.08	836
Jun 2020	3.25	−5.0%	3.42	3.42	3.10	1,175
Apr 2020	3.42	0.0%	3.42	3.42	3.42	200
Mar 2020	3.42	−4.7%	3.42	3.42	3.42	1
Feb 2020	3.59	+5.0%	3.59	3.59	3.59	1,210
Jan 2020	3.42	−14.5%	3.80	3.80	3.26	2,779
Dec 2019	4.00	−4.3%	4.18	4.18	4.00	1,010
Nov 2019	4.18	−17.1%	4.80	4.80	4.18	383
Oct 2019	5.04	−4.9%	5.04	5.04	5.04	1
Aug 2019	5.30	0.0%	5.36	5.61	5.30	10,013
Jul 2019	5.30	+4.5%	5.07	5.30	5.07	5,129
May 2019	5.07	−11.1%	5.45	5.45	4.95	2,687
Apr 2019	5.70	−0.2%	5.70	5.70	5.70	100
Mar 2019	5.71	−14.1%	6.35	6.35	5.71	560
Feb 2019	6.65	−5.0%	7.00	7.00	6.65	3,600
Jan 2019	7.00	−19.1%	8.25	8.65	7.00	30,532
Dec 2018	8.65	−2.8%	9.34	9.34	8.65	20,632
Nov 2018	8.90	+5.0%	8.89	8.90	8.89	1,500
Oct 2018	8.48	+8.7%	8.00	8.80	8.00	22,352
Sep 2018	7.80	+7.9%	7.40	8.11	7.37	2,68,669
Aug 2018	7.23	−6.1%	8.00	8.00	6.89	1,708
Jun 2018	7.70	−4.9%	8.10	8.10	7.69	1,640
May 2018	8.10	−0.4%	8.10	8.10	8.10	400
Apr 2018	8.13	−21.1%	9.85	10.01	8.13	39,952
Mar 2018	10.30	−18.3%	12.15	12.17	10.00	7,100
Feb 2018	12.61	−9.3%	13.41	13.65	12.50	2,87,940
Jan 2018	13.91	+14.0%	12.80	16.58	12.45	67,923
Dec 2017	12.20	+0.6%	12.55	12.95	9.20	24,401
Nov 2017	12.13	+61.7%	7.87	12.13	7.87	24,415
Oct 2017	7.50	−16.2%	8.51	8.51	7.50	2,832
Sep 2017	8.95	−9.5%	10.00	10.38	8.95	6,308
Aug 2017	9.89	+33.3%	7.79	9.89	7.41	2,704
Jul 2017	7.42	−0.5%	7.09	7.44	6.75	2,500
Jun 2017	7.46	−8.0%	7.71	8.51	7.11	11,520
May 2017	8.11	−5.1%	8.97	8.97	8.11	400
Apr 2017	8.55	−5.0%	8.55	8.55	8.15	610
Mar 2017	9.00	−5.6%	9.53	9.53	9.00	750
Feb 2017	9.53	−5.0%	10.03	10.03	9.53	1,010
Jan 2017	10.03	+27.6%	7.87	10.03	7.15	3,389
Dec 2016	7.86	+6.4%	7.75	7.86	7.04	5,665
Nov 2016	7.39	+0.4%	7.40	7.77	7.39	569
Oct 2016	7.36	−19.6%	8.70	8.70	7.01	3,022
Sep 2016	9.15	+0.4%	9.11	10.53	9.06	3,180
Aug 2016	9.11	−0.2%	9.58	9.58	9.11	1,200
Jul 2016	9.13	−0.2%	8.70	9.13	8.70	1,113
Jun 2016	9.15	+0.3%	9.57	9.57	8.72	42,639
May 2016	9.12	−6.5%	9.75	9.75	8.84	11,945
Apr 2016	9.75	+1.6%	10.05	10.55	9.60	6,175
Mar 2016	9.60	−11.1%	10.80	10.80	8.94	22,279
Feb 2016	10.80	−40.1%	18.05	18.05	10.80	22,614
Jan 2016	18.03	+24.7%	14.46	18.08	14.46	91,745
Dec 2015	14.46	+25.2%	11.55	14.46	10.00	53,311
Nov 2015	11.55	+23.5%	9.20	12.05	8.62	13,909
Oct 2015	9.35	+3.4%	9.49	11.51	9.35	14,675
Sep 2015	9.04	−17.8%	11.00	11.00	8.25	5,924
Aug 2015	11.00	+1.8%	11.35	15.04	10.07	55,807
Jul 2015	10.81	+63.3%	6.95	11.33	6.95	43,000
Jun 2015	6.62	−17.3%	7.60	8.35	5.71	5,247
May 2015	8.00	+33.3%	5.72	8.15	5.72	12,360
Apr 2015	6.00	−28.6%	8.60	9.00	6.00	6,695
Mar 2015	8.40	+47.1%	5.99	8.85	5.99	24,491
Feb 2015	5.71	−15.0%	6.40	6.72	5.20	7,499
Jan 2015	6.72	+19.6%	5.62	6.72	5.33	19,603
Dec 2014	5.62	−2.6%	5.55	6.42	5.05	11,144
Nov 2014	5.77	−24.6%	7.50	8.63	5.77	21,730
Oct 2014	7.65	+1.3%	7.70	7.70	7.55	1,227
Sep 2014	7.55	+86.9%	4.24	7.56	4.24	22,154
Aug 2014	4.04	−10.4%	4.29	4.29	3.67	3,218
Jul 2014	4.51	−4.0%	4.62	4.71	3.91	9,768
Jun 2014	4.70	+10.6%	4.33	4.96	4.33	37,963
May 2014	4.25	+3.2%	3.92	4.25	3.17	2,01,766
Apr 2014	4.12	−40.6%	6.64	6.64	4.12	5,715
Mar 2014	6.94	−17.4%	8.50	8.50	6.94	225
Feb 2014	8.40	−6.6%	8.55	8.96	8.40	15,769
Nov 2013	8.99	+6.1%	8.88	8.99	8.88	101
Oct 2013	8.47	+41.4%	6.28	8.91	6.28	763
Sep 2013	5.99	+4.9%	5.99	5.99	5.99	1
Jul 2013	5.71	−4.8%	6.00	6.00	5.71	31,006
Jun 2013	6.00	+12.1%	5.61	6.17	5.61	30,994
May 2013	5.35	+1.1%	5.53	5.53	5.10	1,618
Apr 2013	5.29	+24.5%	4.25	5.29	4.18	4,804
Mar 2013	4.25	−23.6%	5.83	6.29	4.25	9,490
Feb 2013	5.56	−4.1%	5.57	6.00	5.33	8,104
Jan 2013	5.80	+61.1%	3.50	6.10	3.35	52,918
Dec 2012	3.60	−6.3%	3.84	4.38	3.60	5,773
Nov 2012	3.84	+5.2%	3.50	4.04	3.19	24,163
Oct 2012	3.65	−4.2%	3.65	3.65	3.65	4
Sep 2012	3.81	+14.4%	3.49	4.45	3.39	2,024
Aug 2012	3.33	−5.1%	3.40	3.68	3.18	800
Jul 2012	3.51	+19.4%	3.08	3.51	3.05	1,262
Jun 2012	2.94	−12.8%	3.25	3.25	2.94	1,303
May 2012	3.37	−14.5%	3.95	3.95	3.37	3,725
Apr 2012	3.94	+27.5%	3.24	4.19	3.08	8,205
Mar 2012	3.09	+22.6%	2.53	3.09	2.44	1,393
Feb 2012	2.52	−3.1%	2.50	2.52	2.40	2,200
Jan 2012	2.60	−9.1%	2.95	3.02	2.60	12,149
Dec 2011	2.86	−19.9%	3.74	3.87	2.73	11,745
Nov 2011	3.57	−8.5%	4.09	4.09	3.57	2,201
Oct 2011	3.90	−19.4%	4.65	4.65	3.70	8,655
Sep 2011	4.84	+37.1%	3.70	5.13	3.67	25,052
Aug 2011	3.53	−12.8%	3.85	3.87	3.20	7,215
Jul 2011	4.05	+10.1%	3.56	4.50	3.47	12,877
Jun 2011	3.68	−3.2%	3.85	3.99	3.33	6,441
May 2011	3.80	−12.6%	4.15	4.15	3.80	3,569
Apr 2011	4.35	+9.6%	4.16	5.06	4.16	13,939
Mar 2011	3.97	−22.8%	5.38	5.38	3.97	6,754
Feb 2011	5.14	+8.9%	4.95	5.14	4.30	13,506
Jan 2011	4.72	+4.7%	4.40	4.72	3.99	17,664
Dec 2010	4.51	−5.5%	5.00	5.89	4.30	19,425
Nov 2010	4.77	−4.6%	5.23	5.80	4.66	25,735
Oct 2010	5.00	+19.6%	4.01	5.00	3.61	27,705
Sep 2010	4.18	−17.6%	5.31	5.46	4.00	29,676
Aug 2010	5.07	+16.8%	4.13	5.69	3.78	41,051
Jul 2010	4.34	−14.6%	4.85	5.64	4.22	59,944
Jun 2010	5.08	+2.2%	4.95	5.49	4.10	25,545
May 2010	4.97	+24.3%	3.85	4.99	3.85	5,532
Apr 2010	4.00	+14.3%	3.67	4.37	3.34	39,478
Mar 2010	3.50	−7.9%	3.99	4.05	3.21	14,506
Feb 2010	3.80	+8.3%	3.68	4.29	3.12	27,702
Jan 2010	3.51	−2.8%	3.79	4.68	3.50	30,093
Dec 2009	3.61	−3.7%	3.90	3.97	3.23	26,249
Nov 2009	3.75	+10.3%	3.56	4.05	3.39	32,223
Oct 2009	3.40	−10.3%	3.67	3.82	3.01	20,829
Sep 2009	3.79	+14.8%	3.00	3.79	2.70	44,945
Aug 2009	3.30	−8.1%	3.75	3.75	3.30	5,253
Jul 2009	3.59	+7.2%	3.20	3.59	3.11	4,510
Jun 2009	3.35	−16.0%	4.00	4.05	3.35	5,366
May 2009	3.99	+20.5%	3.15	4.20	3.00	4,024
Apr 2009	3.31	−13.1%	3.65	3.99	3.31	7,617
Mar 2009	3.81	−28.7%	5.60	5.88	3.81	1,919
Feb 2009	5.34	+40.2%	4.00	5.34	4.00	635
Jan 2009	3.81	−9.3%	4.38	4.38	3.81	2,487
Dec 2008	4.20	+15.7%	3.45	4.20	3.12	11,890
Nov 2008	3.63	+31.5%	2.89	3.80	2.75	20,525
Oct 2008	2.76	−52.6%	5.53	5.53	2.76	19,483
Sep 2008	5.82	+4.1%	5.59	6.80	4.82	24,690
Aug 2008	5.59	−9.7%	5.90	6.59	5.59	12,330
Jul 2008	6.19	+64.6%	3.94	6.19	3.58	47,048
Jun 2008	3.76	−6.0%	3.85	4.00	3.32	34,983
May 2008	4.00	−27.3%	5.25	5.50	3.81	13,364
Apr 2008	5.50	+66.7%	3.46	5.53	3.46	19,136
Mar 2008	3.30	−31.7%	4.63	4.63	3.28	21,823
Feb 2008	4.83	−4.5%	5.25	5.95	4.35	37,976
Jan 2008	5.06	−43.5%	8.95	11.00	4.88	1,73,991
Dec 2007	8.95	+71.8%	5.47	8.95	5.25	4,24,054
Nov 2007	5.21	+3.8%	4.80	5.25	4.19	2,14,474
Oct 2007	5.02	−20.3%	6.61	6.94	5.02	17,380
Sep 2007	6.30	−3.1%	6.20	7.22	6.20	26,800
Aug 2007	6.50	+5.2%	5.90	7.29	5.51	62,900
Jul 2007	6.18	−7.2%	6.50	7.87	5.61	43,556
Jun 2007	6.66	+0.9%	6.90	8.30	6.04	1,14,937
May 2007	6.60	+15.8%	6.27	8.00	5.90	1,45,319
Apr 2007	5.70	+1.6%	5.50	7.05	5.11	29,306
Mar 2007	5.61	−16.1%	6.72	6.81	5.00	42,418
Feb 2007	6.69	+28.7%	5.00	7.33	4.43	59,731
Jan 2007	5.20	–	5.53	5.85	4.80	49,092

₹ 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
29 Oct 2026	29.50	30.99	28.61	30.00	29.94	1,215
28 Oct 2026	30.27	32.00	29.50	29.51	30.25	4,561
27 Oct 2026	30.45	31.98	28.20	30.88	30.80	5,502
26 Oct 2026	28.92	29.85	28.78	29.85	29.03	1,057
23 Oct 2026	32.49	32.49	28.22	28.22	28.43	2,672
22 Oct 2026	28.00	30.00	28.00	29.94	29.19	2,990
21 Oct 2026	29.50	29.84	28.00	29.28	29.72	1,868
19 Oct 2026	28.83	30.99	27.66	29.01	28.51	1,081
16 Oct 2026	29.40	31.57	28.01	28.83	29.05	1,058
15 Oct 2026	29.82	29.90	29.40	29.40	29.73	233
14 Oct 2026	29.90	31.79	28.75	29.80	29.80	1,395
13 Oct 2026	33.00	33.00	28.20	29.90	29.86	340
12 Oct 2026	29.02	33.35	28.50	31.07	31.31	9,445
9 Oct 2026	29.12	32.00	28.66	28.98	29.91	1,157
8 Oct 2026	28.30	28.99	26.86	28.80	28.51	3,641
7 Oct 2026	27.26	28.95	27.26	27.77	28.29	6,306
6 Oct 2026	28.44	28.44	27.40	28.10	28.29	2,006
5 Oct 2026	29.55	29.55	26.56	28.44	28.62	2,011
1 Oct 2026	26.26	29.54	26.26	28.00	27.93	1,600
30 Sep 2026	27.18	29.00	26.52	27.22	27.23	6,363
29 Sep 2026	27.53	28.00	26.84	27.18	27.14	503
28 Sep 2026	29.00	29.00	26.41	28.09	27.53	6,135

Prices in ₹ per share as traded, not adjusted.