Soni Medicare Historical Price Chart

Soni Medicare Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 9, 2025₹97.63+2.00%₹97.63₹97.63₹97.634.7K
Sep 8, 2025₹95.72+1.99%₹95.72₹95.72₹95.724.9K
Sep 5, 2025₹93.85+2.00%₹93.85₹93.85₹93.851.6K
Sep 4, 2025₹92.01+2.00%₹92.01₹92.01₹92.01633
Sep 3, 2025₹90.21+1.99%₹90.21₹90.21₹90.21475
Sep 2, 2025₹88.45+1.99%₹88.45₹88.45₹88.008.8K
Sep 1, 2025₹86.72+2.00%₹86.72₹86.72₹86.724.3K
Aug 29, 2025₹85.02+1.99%₹85.02₹85.02₹85.02818
Aug 28, 2025₹83.36+1.99%₹83.36₹83.36₹83.361.5K
Aug 26, 2025₹81.73+5.00%₹81.73₹81.73₹81.73908
Aug 25, 2025₹77.84+4.99%₹77.84₹77.84₹77.84535
Aug 22, 2025₹74.14+5.00%₹74.14₹74.14₹74.14794
Aug 21, 2025₹70.61+5.00%₹70.61₹70.61₹70.61245
Aug 20, 2025₹67.25+5.00%₹67.25₹67.25₹67.25451
Aug 19, 2025₹64.05+5.00%₹64.05₹64.05₹64.05301
Aug 18, 2025₹61.00+4.99%₹56.94₹61.00₹56.944.5K
Aug 14, 2025₹58.10+1.98%₹56.97₹58.10₹56.97476
Aug 13, 2025₹56.97+1.99%₹54.75₹56.97₹54.756.2K
Aug 12, 2025₹55.86-1.98%₹55.86₹55.86₹55.86102
Aug 11, 2025₹56.99-0.77%₹56.99₹56.99₹56.9939
Aug 8, 2025₹57.430.00%₹57.00₹57.43₹57.0026
Aug 7, 2025₹57.43-0.49%₹57.43₹57.43₹57.43908
Aug 6, 2025₹57.71-0.50%₹58.00₹58.00₹57.71199
Aug 5, 2025₹58.000.00%₹58.00₹58.00₹58.001
Aug 4, 2025₹58.00-0.34%₹58.20₹59.36₹58.0052
Aug 1, 2025₹58.20+0.34%₹57.71₹58.20₹57.7148
Jul 31, 2025₹58.000.00%₹58.00₹58.00₹58.005
Jul 30, 2025₹58.00+1.68%₹55.98₹58.00₹55.9860
Jul 29, 2025₹57.04-1.99%₹57.04₹57.04₹57.042
Jul 28, 2025₹58.20-1.19%₹58.90₹58.90₹58.20145
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
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹97.63+4.03%₹95.72₹97.63₹95.729.6K
Sep 1, 2025₹93.85+10.39%₹86.72₹93.85₹86.7215.7K
Aug 25, 2025₹85.02+14.67%₹77.84₹85.02₹77.843.8K
Aug 18, 2025₹74.14+27.61%₹56.94₹74.14₹56.946.3K
Aug 11, 2025₹58.10+1.17%₹56.99₹58.10₹54.756.8K
Aug 4, 2025₹57.43-1.32%₹58.20₹59.36₹57.001.2K
Jul 28, 2025₹58.20-1.19%₹58.90₹58.90₹55.98260
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
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹97.63+14.83%₹86.72₹97.63₹86.7225.3K
Aug 1, 2025₹85.02+46.59%₹57.71₹85.02₹54.7518.1K
Jul 1, 2025₹58.00+20.46%₹45.80₹59.20₹45.8045.1K
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
DateCloseChange %OpenHighLowVolume
2025₹97.63+198.38%₹33.75₹97.63₹29.50252.6K
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 & Sector

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

Soni Medicare Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Soni Medicare215.85%221.15%169.70%509.81%509.81%509.81%
Max Healthcare30.21%183.09%789.40%946.98%946.98%946.98%
Apollo Hospitals13.00%74.98%384.21%469.11%1,752.70%3,794.46%
Indraprastha Medical2.47%562.75%909.74%711.02%966.70%900.31%
Shalby-21.27%64.94%183.34%-8.41%-8.41%-8.41%
Dr. Agarwal's Eye13.17%322.25%1,813.93%2,985.89%5,560.05%12,027.59%
NIFTY 50 | Market-0.45%38.73%115.81%217.63%338.67%411.44%
Nifty Energy | Sector-18.75%23.85%115.14%356.61%295.25%295.25%

Calculate Your Soni Medicare Investment Returns

Long-Term Investment Performance Analysis

Soni Medicare stock price in Oct 2015 was ₹16.01, A ₹1,000.00 lump sum investment in Soni Medicare made 9 years ago would be worth approximately ₹6,098.06 today, representing a exceptional return of 509.81%. This translates to an annualized return (CAGR) of 19.97%.

9 Years 11 Months Investment Scenario (Oct 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹6,098.06
Total Return 509.81%
Annual Return (CAGR) 19.97%
Shares Owned 62.5

Investment Breakdown

Investment Composition
Value Comparison

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 215.9%.

  • 52-Week High reached INR97.63 on September 9, 2025.
  • 52-Week Low touched INR29.50 on February 27, 2025.
  • Current Price trading at INR97.63 as of September 10, 2025.

Over the past 5 years, investing INR10,000.00 in Soni Medicare (sml) would have grown to approximately INR26,970.00 as of September 10, 2025, representing a total return of 169.7%.

This represents a compound annual growth rate (CAGR) of 21.9% over the 5-year period.

Soni Medicare (sml) has delivered an annualized return of 19.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Soni Medicare would have grown to INR60,981.00 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 509.8%.

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

Positive Returns: 12 months (+215.9%), 3 years (+221.2%), 5 years (+169.7%), 10 years (+509.8%)

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.