Chart
Table
Comparison
Returns
Calculator
FAQ

Soni Medicare Historical Price Chart

Soni Medicare Historical Price Data

DateCloseChange %OpenHighLowVolume
Jul 25, 2025₹58.90+1.99%₹56.60₹58.90₹56.60180
Jul 24, 2025₹57.75+0.43%₹57.50₹58.65₹57.501.7K
Jul 23, 2025₹57.500.00%₹57.50₹57.50₹57.50271
Jul 22, 2025₹57.500.00%₹57.50₹57.50₹57.50204
Jul 21, 2025₹57.500.00%₹57.50₹57.50₹57.50610
Jul 18, 2025₹57.50+1.23%₹56.80₹57.50₹56.801.1K
Jul 17, 2025₹56.80-1.98%₹57.95₹57.95₹56.802.4K
Jul 16, 2025₹57.95-0.14%₹57.00₹58.03₹56.877.5K
Jul 15, 2025₹58.03+1.99%₹55.77₹58.03₹55.772.8K
Jul 14, 2025₹56.900.00%₹56.90₹56.90₹55.801.0K
Jul 11, 2025₹56.90+1.93%₹56.00₹56.90₹54.711.1K
Jul 10, 2025₹55.82-1.98%₹55.82₹55.82₹55.821.2K
Jul 9, 2025₹56.95-2.00%₹57.05₹57.05₹56.951.8K
Jul 8, 2025₹58.11+2.90%₹56.22₹59.20₹56.225.7K
Jul 7, 2025₹56.47+3.07%₹54.79₹56.90₹52.063.4K
Jul 4, 2025₹54.79+1.48%₹53.99₹56.10₹51.305.5K
Jul 3, 2025₹53.99+4.03%₹51.90₹54.30₹49.311.6K
Jul 2, 2025₹51.90+2.75%₹51.90₹53.00₹51.904.7K
Jul 1, 2025₹50.51+4.90%₹45.80₹50.55₹45.802.0K
Jun 30, 2025₹48.15+0.31%₹48.90₹50.40₹45.756.7K
Jun 27, 2025₹48.00-0.87%₹48.00₹49.40₹46.10908
Jun 26, 2025₹48.42-1.22%₹49.02₹51.00₹46.779.5K
Jun 25, 2025₹49.02-1.96%₹52.50₹52.50₹47.6012.0K
Jun 24, 2025₹50.00+3.20%₹48.45₹50.85₹46.033.4K
Jun 23, 2025₹48.45-5.00%₹50.00₹50.00₹48.4568
Jun 20, 2025₹51.00-3.86%₹52.79₹52.79₹50.407.6K
Jun 19, 2025₹53.05+4.04%₹50.00₹53.53₹49.9710.4K
Jun 18, 2025₹50.99-1.11%₹52.59₹52.59₹49.304.8K
Jun 17, 2025₹51.56-1.79%₹54.99₹55.12₹51.057.2K
Jun 16, 2025₹52.50+5.00%₹49.75₹52.50₹49.752.4K
Jun 13, 2025₹50.00-1.09%₹49.55₹50.00₹49.542.7K
Jun 12, 2025₹50.55-0.49%₹50.00₹50.55₹50.001.7K
Jun 11, 2025₹50.80-1.99%₹50.85₹50.85₹50.80115
Jun 10, 2025₹51.83-1.99%₹51.83₹51.83₹51.83236
Jun 9, 2025₹52.88-1.98%₹52.88₹52.88₹52.881
Jun 6, 2025₹53.95-2.00%₹53.95₹53.95₹53.95880
Jun 5, 2025₹55.05-1.99%₹55.05₹55.05₹55.05251
Jun 4, 2025₹56.17-1.99%₹56.17₹56.17₹56.17222
Jun 3, 2025₹57.31-1.98%₹57.31₹57.31₹57.31202
Jun 2, 2025₹58.47-1.99%₹58.47₹58.47₹58.47277
May 30, 2025₹59.66-1.99%₹59.66₹59.66₹59.661
May 29, 2025₹60.87-2.00%₹60.87₹60.87₹60.879
May 28, 2025₹62.11-1.99%₹62.11₹62.11₹62.1189
May 27, 2025₹63.37-2.00%₹63.37₹63.37₹63.374
May 26, 2025₹64.66-1.99%₹64.66₹64.66₹64.66100
May 23, 2025₹65.97-1.51%₹65.65₹65.97₹65.65118
May 22, 2025₹66.98-1.99%₹66.98₹66.98₹66.986
May 21, 2025₹68.34-1.99%₹68.34₹68.34₹68.3421
May 20, 2025₹69.73-2.00%₹69.73₹69.73₹69.73500
May 19, 2025₹71.15-2.00%₹71.15₹71.15₹71.1596
May 16, 2025₹72.60-2.00%₹72.60₹72.60₹72.604
May 15, 2025₹74.08-2.00%₹74.08₹74.08₹74.085
May 14, 2025₹75.59-2.00%₹75.59₹75.59₹75.5941
May 13, 2025₹77.13-1.99%₹77.13₹77.13₹77.132
May 12, 2025₹78.70-1.99%₹78.70₹78.70₹78.70343
May 9, 2025₹80.30-1.99%₹80.30₹80.30₹80.303
May 8, 2025₹81.93-2.00%₹81.93₹81.93₹81.9390
May 7, 2025₹83.60-1.99%₹83.60₹83.60₹83.602.0K
May 6, 2025₹85.30+4.82%₹85.40₹85.44₹82.507.0K
May 5, 2025₹81.38+4.99%₹81.38₹81.38₹81.382.3K
DateCloseChange %OpenHighLowVolume
Jul 21, 2025₹58.90+2.43%₹57.50₹58.90₹56.603.0K
Jul 14, 2025₹57.50+1.05%₹56.90₹58.03₹55.7714.8K
Jul 7, 2025₹56.90+3.85%₹54.79₹59.20₹52.0613.2K
Jun 30, 2025₹54.79+14.15%₹48.90₹56.10₹45.7520.6K
Jun 23, 2025₹48.00-5.88%₹50.00₹52.50₹46.0326.0K
Jun 16, 2025₹51.00+2.00%₹49.75₹55.12₹49.3032.3K
Jun 9, 2025₹50.00-7.32%₹52.88₹52.88₹49.544.8K
Jun 2, 2025₹53.95-9.57%₹58.47₹58.47₹53.951.8K
May 26, 2025₹59.66-9.56%₹64.66₹64.66₹59.66203
May 19, 2025₹65.97-9.13%₹71.15₹71.15₹65.65741
May 12, 2025₹72.60-9.59%₹78.70₹78.70₹72.60395
May 5, 2025₹80.30+3.60%₹81.38₹85.44₹80.3011.4K
Apr 28, 2025₹77.51+20.88%₹67.32₹77.51₹61.0012.0K
Apr 21, 2025₹64.12+17.33%₹55.50₹67.99₹52.015.1K
Apr 14, 2025₹54.65+8.37%₹49.17₹55.65₹47.912.7K
Apr 7, 2025₹50.43-1.12%₹53.55₹53.55₹46.272.0K
Mar 31, 2025₹51.00+6.54%₹47.87₹51.40₹43.232.2K
Mar 24, 2025₹47.87-3.21%₹51.93₹57.24₹47.6311.3K
Mar 17, 2025₹49.46+33.42%₹40.77₹49.70₹38.2015.4K
Mar 10, 2025₹37.07+12.03%₹33.76₹37.07₹33.241.1K
Mar 3, 2025₹33.09-3.10%₹36.50₹42.20₹31.422.2K
Feb 24, 2025₹34.15-2.43%₹35.00₹36.03₹29.501.1K
Feb 17, 2025₹35.00-6.74%₹33.84₹37.60₹32.122.1K
Feb 10, 2025₹37.53+5.78%₹38.00₹41.78₹32.501.8K
Feb 3, 2025₹35.48-11.30%₹40.00₹40.00₹35.48167
Jan 27, 2025₹40.00+3.92%₹39.47₹41.34₹36.201.0K
Jan 20, 2025₹38.49+4.62%₹38.56₹38.62₹36.692.2K
Jan 13, 2025₹36.79-5.08%₹38.60₹38.60₹31.835.3K
Jan 6, 2025₹38.76+2.68%₹39.63₹39.90₹35.205.5K
Dec 30, 2024₹37.75+10.83%₹34.75₹37.75₹32.418.6K
Dec 23, 2024₹34.06-11.88%₹40.50₹40.50₹34.001.4K
Dec 16, 2024₹38.65+4.74%₹38.56₹38.69₹34.563.3K
Dec 9, 2024₹36.90+2.93%₹36.00₹38.54₹35.042.8K
Dec 2, 2024₹35.85-4.60%₹37.58₹37.79₹35.285.3K
Nov 25, 2024₹37.58-6.82%₹42.34₹42.34₹35.885.7K
Nov 18, 2024₹40.33-1.27%₹40.85₹42.84₹38.543.8K
Nov 11, 2024₹40.85-1.94%₹42.50₹45.98₹39.909.5K
Nov 4, 2024₹41.66+0.94%₹42.10₹42.84₹39.212.2K
Oct 28, 2024₹41.27+20.22%₹33.64₹41.27₹32.684.5K
Oct 21, 2024₹34.33-2.05%₹36.80₹36.80₹32.513.3K
Oct 14, 2024₹35.05+13.14%₹28.85₹35.05₹28.8513.1K
Oct 7, 2024₹30.98-4.97%₹32.60₹32.60₹30.97832
Sep 30, 2024₹32.60+3.00%₹31.02₹32.60₹31.02172
Sep 23, 2024₹31.65-2.94%₹34.24₹34.49₹31.022.2K
Sep 16, 2024₹32.61+5.50%₹32.45₹33.92₹30.921.7K
Sep 9, 2024₹30.91-4.16%₹33.85₹33.96₹30.882.1K
Sep 2, 2024₹32.25+3.70%₹30.48₹32.25₹28.216.1K
Aug 26, 2024₹31.10-3.83%₹35.57₹35.57₹30.178.9K
Aug 19, 2024₹32.34+25.59%₹25.75₹32.34₹25.7532.4K
Aug 12, 2024₹25.75-5.88%₹27.36₹27.36₹24.99882
Aug 5, 2024₹27.360.00%₹27.36₹29.90₹26.006.2K
Jul 29, 2024₹27.36-0.51%₹28.74₹29.38₹26.503.4K
Jul 22, 2024₹27.50+7.63%₹25.55₹27.50₹25.001.5K
Jul 15, 2024₹25.55-0.54%₹25.75₹27.00₹24.764.0K
Jul 8, 2024₹25.69+2.23%₹26.37₹26.50₹24.761.6K
Jul 1, 2024₹25.13-2.41%₹25.75₹27.03₹25.002.7K
Jun 24, 2024₹25.75-6.50%₹27.78₹27.78₹24.804.1K
Jun 17, 2024₹27.54-0.18%₹27.59₹28.92₹26.406.4K
Jun 10, 2024₹27.59-2.72%₹28.93₹31.10₹25.816.2K
Jun 3, 2024₹28.36+22.35%₹25.49₹31.50₹25.484.4K
DateCloseChange %OpenHighLowVolume
Jul 1, 2025₹58.90+22.33%₹45.80₹59.20₹45.8044.9K
Jun 1, 2025₹48.15-19.29%₹58.47₹58.47₹45.7571.6K
May 1, 2025₹59.66-19.18%₹77.51₹85.44₹59.6617.4K
Apr 1, 2025₹73.82+54.21%₹47.87₹73.82₹43.2319.3K
Mar 1, 2025₹47.87+40.18%₹36.50₹57.24₹31.4230.0K
Feb 1, 2025₹34.15-15.66%₹40.49₹41.78₹29.505.3K
Jan 1, 2025₹40.49+23.75%₹33.75₹41.34₹31.8320.5K
Dec 1, 2024₹32.72-12.93%₹37.58₹40.50₹32.4114.9K
Nov 1, 2024₹37.58-4.40%₹41.27₹45.98₹35.8821.3K
Oct 1, 2024₹39.31+26.60%₹31.05₹39.31₹28.8521.7K
Sep 1, 2024₹31.05-0.16%₹30.48₹34.49₹28.2112.2K
Aug 1, 2024₹31.10+8.89%₹28.56₹35.57₹24.9949.6K
Jul 1, 2024₹28.56+10.91%₹25.75₹29.38₹24.7611.9K
Jun 1, 2024₹25.75+11.09%₹25.49₹31.50₹24.8021.1K
May 1, 2024₹23.18-9.10%₹26.00₹29.67₹22.2720.6K
Apr 1, 2024₹25.50-0.47%₹25.62₹29.80₹23.934.7K
Mar 1, 2024₹25.62+0.27%₹26.82₹26.82₹22.5010.6K
Feb 1, 2024₹25.55+2.57%₹24.41₹28.70₹24.4116.9K
Jan 1, 2024₹24.91-8.82%₹27.40₹29.50₹23.5536.3K
Dec 1, 2023₹27.32-2.60%₹28.05₹32.00₹24.7947.0K
Nov 1, 2023₹28.05+3.39%₹27.13₹30.45₹24.557.0K
Oct 1, 2023₹27.13-3.11%₹28.56₹29.05₹27.031.3K
Sep 1, 2023₹28.00+2.53%₹27.31₹29.24₹26.252.3K
Aug 1, 2023₹27.31+12.48%₹24.28₹27.31₹22.371.2K
Jul 1, 2023₹24.28+5.29%₹23.06₹24.50₹21.002.7K
Jun 1, 2023₹23.06+27.76%₹18.20₹24.85₹17.4052.8K
May 1, 2023₹18.05-30.31%₹25.90₹27.10₹18.053.5K
Apr 1, 2023₹25.90+32.82%₹20.47₹25.90₹19.404.3K
Mar 1, 2023₹19.50-27.64%₹26.35₹26.35₹19.508.2K
Feb 1, 2023₹26.95+7.80%₹25.00₹27.50₹22.603.2K
Jan 1, 2023₹25.00-25.37%₹32.85₹32.85₹23.754.8K
Dec 1, 2022₹33.50-10.31%₹35.55₹39.00₹29.8011.3K
Nov 1, 2022₹37.35+9.21%₹34.20₹42.60₹29.7020.3K
Oct 1, 2022₹34.20+14.00%₹30.00₹37.30₹27.8518.7K
Sep 1, 2022₹30.00+30.43%₹23.65₹33.25₹21.8564.1K
Aug 1, 2022₹23.00+3.14%₹22.80₹23.90₹20.3519.1K
Jul 1, 2022₹22.30+0.90%₹23.20₹24.45₹20.008.7K
Jun 1, 2022₹22.10-6.55%₹23.65₹24.75₹21.059.1K
May 1, 2022₹23.65+2.16%₹23.65₹27.20₹21.7529.5K
Apr 1, 2022₹23.15-21.66%₹31.00₹34.65₹23.1583.7K
Mar 1, 2022₹29.55-26.12%₹42.00₹45.00₹26.7514.4K
Feb 1, 2022₹40.00-22.93%₹49.35₹55.55₹36.2012.0K
Jan 1, 2022₹51.90+5.38%₹49.25₹83.65₹46.7512.1K
Dec 1, 2021₹49.25-7.94%₹50.85₹66.40₹47.753.8K
Nov 1, 2021₹53.50+33.08%₹40.00₹55.15₹36.907.2K
Oct 1, 2021₹40.20+28.23%₹31.35₹42.60₹30.406.5K
Sep 1, 2021₹31.35+2.79%₹30.50₹33.00₹30.50791
Aug 1, 2021₹30.50-3.94%₹31.75₹33.10₹29.0516
Jul 1, 2021₹31.75+4.61%₹30.35₹31.75₹30.3524
Jun 1, 2021₹30.35-0.33%₹31.95₹33.35₹27.60302
May 1, 2021₹30.45-4.84%₹32.00₹34.95₹30.45735
Apr 1, 2021₹32.000.00%₹32.00₹32.00₹32.0014
Mar 1, 2021₹32.00-2.14%₹32.70₹32.70₹31.10903
Feb 1, 2021₹32.70-4.94%₹34.40₹34.40₹32.7034
Jan 1, 2021₹34.40-4.97%₹36.20₹36.20₹34.4014
Dec 1, 2020₹36.200.00%₹36.20₹36.20₹36.2030
Oct 1, 2020₹36.200.00%₹36.20₹36.20₹36.20N/A
Sep 1, 2020₹36.200.00%₹36.20₹36.20₹36.2010
Aug 1, 2020₹36.200.00%₹36.20₹36.20₹36.20N/A
Jul 1, 2020₹36.200.00%₹36.20₹36.20₹36.202
DateCloseChange %OpenHighLowVolume
2025₹58.90+80.01%₹33.75₹85.44₹29.50209.0K
2024₹32.72+19.77%₹27.40₹45.98₹22.27241.8K
2023₹27.32-18.45%₹32.85₹32.85₹17.40138.3K
2022₹33.50-31.98%₹49.25₹83.65₹20.00303.1K
2021₹49.25+36.05%₹36.20₹66.40₹27.6020.3K
2020₹36.20-4.74%₹38.00₹38.00₹36.2048
2019₹38.00+3.26%₹36.80₹38.00₹36.5072
2018₹36.80+4.69%₹35.15₹36.95₹35.153
2017₹35.15+10.71%₹31.75₹35.15₹30.502.5K
2016₹31.75+98.31%₹16.80₹35.25₹16.8037.0K
2015₹16.010.00%₹16.01₹16.01₹16.0110

How Soni Medicare Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Soni Medicare Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Soni Medicare105.82%153.81%56.35%253.53%253.53%253.53%
Max Healthcare34.34%244.70%1,040.22%1,040.22%1,040.22%1,040.22%
Apollo Hospitals11.74%76.79%344.70%447.63%1,799.65%3,829.40%
Indraprastha Medical73.96%702.47%737.36%584.83%929.12%954.41%
Shalby-26.23%79.82%182.32%-13.81%-13.81%-13.81%
Dr. Agarwal's Eye11.11%559.88%1,796.69%2,757.47%5,191.87%14,858.83%
NIFTY 50 | Market0.92%46.06%126.33%193.71%366.91%418.07%
Nifty Energy | Sector-16.63%38.55%135.47%313.79%315.42%315.42%

Calculate Your Soni Medicare Investment Returns

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Soni Medicare has delivered a total return of 105.8%.

  • 52-Week High reached INR85.44 on May 6, 2025.
  • 52-Week Low touched INR24.99 on August 13, 2024.
  • Current Price trading at INR58.90 as of July 26, 2025.

Over the past 5 years, investing INR10,000.00 in Soni Medicare (sml) would have grown to approximately INR15,635.00 as of July 26, 2025, representing a total return of 56.4%.

This represents a compound annual growth rate (CAGR) of 9.4% over the 5-year period.

Soni Medicare (sml) has delivered an annualized return of 13.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Soni Medicare would have grown to INR35,353.00 over this 10-year period.

This performance should be compared against other companies in the Healthcare sector to understand relative performance.

Soni Medicare (sml) has achieved its strongest performance over the 10 years period, delivering a total return of 253.5%.

Soni Medicare (sml) shows the following performance across different time periods:

Positive Returns: 12 months (+105.8%), 3 years (+153.8%), 5 years (+56.4%), 10 years (+253.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.