Sonalis Consumer Products Ltd (SONL)

SONL
🏛️ 인도 →
61.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 65.00 65.00 65.00 65.00 2.0K
09:20 65.00 65.00 65.00 65.00 1,802.8K
11:15 62.17 62.17 62.17 62.17 0.0K
14:25 63.20 63.20 63.20 63.20 0.0K
15:10 64.00 64.00 64.00 64.00 0.0K
15:25 64.00 64.00 64.00 64.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 64.70 64.70 57.10 61.29 0.0M
2025-09-25 62.00 62.00 62.00 62.00 0.0M
2025-09-24 62.26 62.26 62.00 62.00 0.0M
2025-09-23 64.00 64.00 62.80 63.77 0.0M
2025-09-22 65.00 68.65 62.17 64.00 0.0M
2025-09-19 65.00 65.00 64.01 64.10 0.0M
2025-09-18 63.00 63.00 61.06 63.00 0.0M
2025-09-17 65.40 71.00 64.22 65.01 0.0M
2025-09-16 63.20 64.95 63.20 64.90 0.0M
2025-09-15 65.35 65.35 63.10 63.10 0.0M
2025-09-12 64.00 66.99 64.00 64.00 0.0M
2025-09-11 62.49 64.00 62.49 64.00 0.0M
2025-09-10 62.50 62.50 62.50 62.50 0.0M
2025-09-09 66.00 66.00 61.65 62.50 0.1M
2025-09-08 67.00 68.50 67.00 68.50 0.0M
2025-09-03 66.45 69.75 65.90 69.75 0.0M
2025-09-02 63.20 66.00 63.20 65.89 0.0M
2025-09-01 62.50 63.10 62.50 63.00 0.0M
2025-08-29 62.01 64.00 62.00 62.11 0.0M
2025-08-26 64.00 64.00 64.00 64.00 0.0M
2025-08-25 64.29 64.29 62.60 63.00 0.0M
2025-08-22 66.50 66.50 62.00 63.00 0.1M
2025-08-21 66.00 69.75 66.00 68.88 0.0M
2025-08-20 69.00 69.00 69.00 69.00 0.0M
2025-08-19 72.50 72.50 69.00 69.00 0.0M
2025-08-18 69.00 69.00 69.00 69.00 0.0M
2025-08-14 67.00 70.20 67.00 70.20 0.0M
2025-08-13 69.00 70.50 69.00 70.50 0.0M
2025-08-12 70.00 70.85 63.12 70.85 0.0M
2025-08-11 70.00 71.90 70.00 70.00 0.0M
2025-08-08 70.00 70.00 70.00 70.00 0.0M
2025-08-07 69.55 69.55 69.55 69.55 0.0M
2025-08-06 70.21 71.00 69.01 70.21 0.1M
2025-08-05 71.00 72.50 71.00 72.45 0.0M
2025-08-04 73.06 73.06 73.06 73.06 0.0M
2025-08-01 73.92 76.40 72.00 74.55 0.0M
2025-07-31 70.00 73.92 70.00 73.92 0.0M
2025-07-30 71.50 71.50 70.99 71.00 0.0M
2025-07-29 69.00 74.00 69.00 74.00 0.0M
2025-07-28 72.30 72.30 71.00 71.00 0.0M
2025-07-25 68.02 72.30 68.02 72.15 0.0M
2025-07-24 69.80 72.00 69.80 71.50 0.0M
2025-07-23 69.99 70.00 69.99 70.00 0.0M
2025-07-22 69.96 69.96 68.11 69.00 0.0M
2025-07-21 68.12 69.96 68.12 69.96 0.0M
2025-07-18 71.49 71.49 69.30 69.65 0.0M
2025-07-17 70.00 70.00 69.00 69.90 0.0M
2025-07-16 69.32 70.50 69.00 69.83 0.0M
2025-07-15 70.02 70.02 68.10 69.32 0.0M
2025-07-14 71.50 71.50 69.50 70.02 0.0M
2025-07-11 72.00 72.00 69.30 70.01 0.1M
2025-07-10 73.48 74.50 72.63 72.94 0.0M
2025-07-09 74.20 74.49 71.60 73.67 0.0M
2025-07-08 75.55 76.00 74.31 75.06 0.0M
2025-07-07 77.06 77.06 77.00 77.00 0.0M
2025-07-04 77.17 77.17 77.01 77.06 0.0M
2025-07-03 79.90 80.00 77.41 79.12 0.0M
2025-07-02 79.50 79.90 79.00 79.90 0.0M
2025-07-01 79.75 79.75 79.00 79.50 0.0M
2025-06-30 76.40 79.49 75.75 78.00 0.0M
2025-06-27 74.00 76.40 74.00 76.40 0.0M
2025-06-26 74.00 74.79 73.00 73.00 0.0M
2025-06-25 73.50 74.00 73.50 73.95 0.0M
2025-06-24 75.85 75.85 72.06 73.50 0.0M
2025-06-23 79.00 79.00 75.85 75.85 0.0M
2025-06-20 77.89 79.51 76.60 77.88 0.1M
2025-06-19 75.93 78.08 74.00 77.89 0.1M
2025-06-18 74.95 74.95 72.00 74.37 0.0M
2025-06-17 66.39 72.27 66.39 72.27 0.0M
2025-06-16 71.51 72.00 68.50 68.83 0.0M
2025-06-13 71.00 72.79 71.00 71.98 0.0M
2025-06-12 73.00 77.20 72.54 74.06 0.1M
2025-06-11 70.60 74.08 70.60 74.00 0.1M
2025-06-10 68.94 70.56 68.94 70.56 0.1M
2025-06-09 65.00 67.20 63.85 67.20 0.1M
2025-06-06 67.36 69.99 64.00 64.00 0.0M
2025-06-05 68.50 68.55 67.36 67.36 0.0M
2025-06-04 71.49 72.00 68.59 70.90 0.1M
2025-06-03 69.50 71.14 68.38 70.50 0.1M
2025-06-02 67.00 68.75 66.75 68.38 0.2M
2025-05-30 65.24 65.48 63.10 65.48 0.2M
2025-05-29 62.00 62.37 60.40 62.37 0.0M
2025-05-28 57.00 60.02 56.00 59.40 0.2M
2025-05-27 61.19 61.19 56.50 57.17 0.4M
2025-05-26 56.51 59.00 56.51 58.71 0.1M
2025-05-23 55.13 57.60 55.00 56.51 0.3M
2025-05-22 57.50 57.50 55.00 56.81 0.1M
2025-05-21 59.70 59.70 55.00 57.50 0.3M
2025-05-20 56.86 58.00 56.86 56.86 0.2M
2025-05-19 59.90 60.01 59.85 59.85 0.0M
2025-05-16 62.20 63.00 62.20 63.00 0.0M
2025-05-15 62.39 62.39 60.00 62.20 0.0M
2025-05-14 61.00 63.98 58.50 62.39 0.0M
2025-05-13 60.55 61.00 60.55 61.00 0.0M
2025-05-12 64.00 65.35 60.50 63.73 0.0M
2025-05-09 62.23 62.24 62.23 62.24 0.0M
2025-05-08 63.50 63.50 61.02 61.02 0.0M
2025-05-07 62.26 62.26 62.26 62.26 0.0M
2025-05-06 61.04 61.04 61.04 61.04 0.0M
2025-04-30 58.66 59.85 58.66 59.85 0.0M
2025-04-29 59.85 59.85 59.85 59.85 0.0M
2025-04-25 59.70 61.07 59.70 61.07 0.0M
2025-04-24 59.89 59.89 59.89 59.89 0.0M
2025-04-23 58.73 58.73 58.73 58.73 0.0M
2025-04-22 56.00 57.59 56.00 57.59 0.0M
2025-04-21 56.48 56.48 56.48 56.48 0.0M
2025-04-17 57.63 57.63 57.63 57.63 0.0M
2025-04-16 56.89 59.19 56.89 58.80 0.0M
2025-04-15 55.84 58.05 55.84 58.05 0.0M
2025-04-11 56.97 56.97 56.97 56.97 0.0M
2025-04-09 58.13 58.13 58.13 58.13 0.0M
2025-04-08 57.00 57.00 57.00 57.00 0.0M
2025-04-07 56.01 56.01 56.01 56.01 0.0M
2025-04-04 57.15 57.15 57.15 57.15 0.0M
2025-04-02 55.20 56.20 55.20 56.20 0.0M
2025-04-01 55.20 55.20 55.20 55.20 0.0M
2025-03-28 54.19 54.19 54.19 54.19 0.0M
2025-03-27 55.28 55.28 55.28 55.28 0.0M
2025-03-26 52.65 52.65 52.65 52.65 0.0M
2025-03-25 50.15 50.15 50.15 50.15 0.0M
2025-03-24 47.76 47.76 47.75 47.76 0.0M
2025-03-21 44.92 47.23 43.74 45.49 0.1M
2025-03-20 47.00 48.68 45.10 46.89 0.0M
2025-03-19 46.35 46.37 46.35 46.37 0.0M
2025-03-18 51.30 51.30 48.74 48.74 0.0M
2025-03-17 51.30 51.30 51.30 51.30 0.0M
2025-03-07 54.00 54.00 54.00 54.00 0.0M
2025-03-06 54.00 55.00 54.00 55.00 0.0M
2025-03-05 55.00 55.00 54.01 54.01 0.0M
2025-03-04 56.85 56.85 56.85 56.85 0.0M
2025-03-03 56.85 56.85 54.15 56.85 0.0M
2025-02-25 54.16 54.16 54.15 54.15 0.0M
2025-02-19 57.00 57.00 57.00 57.00 0.0M
2025-02-18 57.00 57.00 54.15 57.00 0.0M
2025-02-17 57.00 57.00 57.00 57.00 0.0M
2025-02-14 56.40 57.00 56.40 57.00 0.0M
2025-02-11 58.00 58.00 58.00 58.00 0.0M
2025-02-10 58.00 58.00 58.00 58.00 0.0M
2025-02-07 58.00 58.00 58.00 58.00 0.0M
2025-02-05 61.00 61.00 61.00 61.00 0.0M
2025-02-04 60.00 60.00 60.00 60.00 0.0M
2025-02-03 63.00 63.00 63.00 63.00 0.0M
2025-01-31 64.80 64.80 64.80 64.80 0.0M
2025-01-29 64.80 64.80 64.80 64.80 0.0M
2025-01-28 59.62 62.60 59.62 62.60 0.0M
2025-01-27 61.00 61.00 59.62 59.62 0.0M
2025-01-24 64.00 64.00 62.50 62.75 0.0M
2025-01-23 65.67 65.67 65.67 65.67 0.0M
2025-01-22 62.55 62.55 58.10 62.55 0.1M
2025-01-21 59.58 59.58 59.58 59.58 0.0M
2025-01-20 54.10 56.75 54.10 56.75 0.0M
2025-01-15 54.05 54.05 54.05 54.05 0.0M
2025-01-14 52.64 52.70 52.64 52.70 0.0M
2025-01-13 56.01 56.01 55.41 55.41 0.0M
2025-01-10 56.97 58.32 56.97 58.32 0.0M
2025-01-09 55.00 55.55 54.00 55.55 0.0M
2025-01-08 52.63 56.80 52.63 55.50 0.1M
2025-01-07 60.00 60.00 54.00 55.40 0.0M
2025-01-06 60.00 62.10 60.00 60.00 0.0M
2025-01-03 65.51 65.51 63.09 63.12 0.0M