Soni Medicare Historical Price Chart

Soni Medicare Historical Price Data

Date Close Change % Open High Low Volume
Jun 2, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
Jun 1, 2026₹73.000.00%₹73.00₹73.00₹73.005
May 29, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 28, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 27, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 26, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 25, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 22, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 21, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 20, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 19, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 18, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 15, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 14, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 13, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 12, 2026₹73.00+0.40%₹71.00₹73.00₹71.004
May 11, 2026₹72.71+3.55%₹66.71₹73.70₹66.711.1K
May 8, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
May 7, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
May 6, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
May 5, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
May 4, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
May 1, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 30, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 29, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 28, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 27, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 24, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 23, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 22, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 21, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 20, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 17, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 16, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 15, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 13, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 10, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 9, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 8, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 7, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 6, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 2, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 1, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 30, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 27, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 25, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 24, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 23, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 20, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 19, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 18, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 17, 2026₹70.22+4.59%₹63.79₹70.22₹63.79120
Mar 16, 2026₹67.14+4.99%₹65.23₹67.14₹65.23250
Mar 13, 2026₹63.95+4.07%₹60.83₹64.52₹60.83599
Mar 12, 2026₹61.45+4.99%₹61.45₹61.45₹60.00398
Mar 11, 2026₹58.53+4.99%₹55.70₹58.53₹55.70779
Mar 10, 2026₹55.75+4.91%₹55.79₹55.79₹55.75101
Mar 9, 2026₹53.14+5.00%₹53.14₹53.14₹48.50658
Mar 6, 2026₹50.61+5.00%₹46.00₹50.61₹46.00149
Mar 5, 2026₹48.20+4.51%₹43.82₹48.42₹43.821.7K
Date Close Change % Open High Low Volume
May 25, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 18, 2026₹73.000.00%₹73.00₹73.00₹73.00N/A
May 11, 2026₹73.00+3.96%₹66.71₹73.70₹66.711.1K
May 4, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 27, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 20, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 13, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Apr 6, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 30, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 23, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 16, 2026₹70.22+9.80%₹65.23₹70.22₹63.79370
Mar 9, 2026₹63.95+26.36%₹53.14₹64.52₹48.502.5K
Mar 2, 2026₹50.61-0.94%₹48.54₹50.61₹43.822.2K
Feb 23, 2026₹51.09-22.58%₹62.70₹62.70₹51.092.0K
Feb 16, 2026₹65.99-19.59%₹82.07₹82.07₹65.99771
Feb 9, 2026₹82.07-14.24%₹95.70₹95.70₹82.07736
Feb 2, 2026₹95.70-4.97%₹100.70₹100.70₹95.701
Jan 26, 2026₹100.700.00%₹100.70₹100.70₹100.7050
Jan 19, 2026₹100.700.00%₹100.70₹100.70₹100.70N/A
Nov 24, 2025₹100.70-3.68%₹99.40₹108.00₹95.00890
Nov 17, 2025₹104.55+3.51%₹105.95₹106.05₹93.404.1K
Nov 10, 2025₹101.00+1.46%₹101.50₹109.70₹95.003.5K
Nov 3, 2025₹99.55-8.67%₹108.50₹108.90₹97.651.6K
Oct 27, 2025₹109.00+8.24%₹98.20₹114.15₹95.705.6K
Oct 20, 2025₹100.70-3.17%₹103.80₹108.65₹100.45993
Oct 13, 2025₹104.00-0.95%₹105.00₹107.80₹101.00398
Oct 6, 2025₹105.000.00%₹106.00₹107.00₹105.00493
Sep 29, 2025₹105.00+3.57%₹101.38₹105.45₹101.005.7K
Sep 22, 2025₹101.38-3.99%₹103.48₹103.48₹99.409.6K
Sep 15, 2025₹105.59+1.92%₹105.67₹109.93₹105.5922.9K
Sep 8, 2025₹103.60+10.39%₹95.72₹103.60₹95.7210.4K
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
Date Close Change % Open High Low Volume
May 1, 2026₹73.00+3.96%₹70.22₹73.70₹66.711.1K
Apr 1, 2026₹70.220.00%₹70.22₹70.22₹70.22N/A
Mar 1, 2026₹70.22+37.44%₹48.54₹70.22₹43.825.1K
Feb 1, 2026₹51.09-49.27%₹100.70₹100.70₹51.093.5K
Jan 1, 2026₹100.700.00%₹100.70₹100.70₹100.7050
Nov 1, 2025₹100.70-7.61%₹108.50₹109.70₹93.4010.1K
Oct 1, 2025₹109.00+5.42%₹103.40₹114.15₹95.708.9K
Sep 1, 2025₹103.40+21.62%₹86.72₹109.93₹86.7262.9K
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₹32.720.00%₹34.75₹34.76₹32.412.1K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹73.00-27.51%--27.51%₹100.70₹100.70₹43.829.8K
2025₹100.70+207.76%-+207.76%₹33.75₹114.15₹29.50309.2K
2024₹32.72+19.77%-+19.77%₹27.40₹45.98₹22.27229.0K
2023₹27.32-18.45%--18.45%₹32.85₹32.85₹17.40138.3K
2022₹33.50-31.98%--31.98%₹49.25₹83.65₹20.00303.1K
2021₹49.25+36.05%-+36.05%₹36.20₹66.40₹27.6020.3K
2020₹36.20-4.74%--4.74%₹38.00₹38.00₹36.2048
2019₹38.00+3.26%-+3.26%₹36.80₹38.00₹36.5072
2018₹36.80+4.69%-+4.69%₹35.15₹36.95₹35.153
2017₹35.15+10.71%-+10.71%₹31.75₹35.15₹30.502.5K
2016₹31.75+98.31%-+98.31%₹16.80₹35.25₹16.8037.0K
2015₹16.010.00%-0.00%₹16.01₹16.01₹16.0110

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Soni Medicare Performed Against the Market & Sector

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

Soni Medicare Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
299.48M Small-cap 0.00% 3.96% 50.39% -27.51% -27.51% 22.36% 301.10% 118.89% 128.13% 355.97% 355.97%
Shalby
Shalby SHALBY
16.70B Small-cap 1.67% 8.38% 18.13% -13.81% -12.87% -9.97% 16.94% -2.37% -29.55% -29.55% -29.55%
1.12T Large-cap -2.05% 4.55% 3.82% 11.70% 13.75% 18.84% 64.61% 141.90% 498.35% 1,591.63% 3,846.19%
979.76B Large-cap -4.55% -6.21% -12.45% -15.11% -9.60% -14.23% 81.75% 292.56% 763.62% 763.62% 763.62%
24.28B Small-cap -1.97% -1.17% 9.73% -11.83% -5.80% 14.52% 234.64% 1,085.59% 2,491.74% 5,250.78% 17,139.34%
37.31B Small-cap 1.09% -9.03% -4.19% -24.80% -16.60% -13.77% 314.55% 315.68% 619.68% 949.24% 1,109.38%

Calculate Your Soni Medicare Investment Returns

Long-Term Investment Performance Analysis

Soni Medicare stock price in May 2016 was ₹32.00, A ₹1,000.00 lump sum investment in Soni Medicare made 10 years ago would be worth approximately ₹2,281.25 today, representing a strong return of 128.12%. This translates to an annualized return (CAGR) of 8.59%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹2,281.25
Annual Return (CAGR) 8.59%
Shares Owned 31.2

Investment Breakdown

Value Comparison

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 22.4%.

  • 52-Week High reached INR114.15 on N/A.
  • 52-Week Low touched INR43.82 on N/A.
  • Current Price trading at INR73.00 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Soni Medicare (sml) would have grown to approximately INR21,889.00 as of June 4, 2026, representing a total return of 118.9%.

This represents a compound annual growth rate (CAGR) of 17.0% over the 5-year period.

Soni Medicare (sml) has delivered an annualized return of 8.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Soni Medicare would have grown to INR22,813.00 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 3 years period, delivering a total return of 301.1%.

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

Positive Returns: 12 months (+22.4%), 3 years (+301.1%), 5 years (+118.9%), 10 years (+128.1%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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