Sonal Adhesives Historical Price Chart

Sonal Adhesives Historical Price Data

Date Close Change % Open High Low Volume
Jun 4, 2026₹47.47+19.99%₹39.50₹47.47₹39.5032.0K
Jun 3, 2026₹39.56-0.28%₹40.50₹40.50₹38.02640
Jun 2, 2026₹39.67-1.07%₹41.25₹41.90₹38.003.5K
Jun 1, 2026₹40.10-4.52%₹40.01₹40.10₹40.01380
May 29, 2026₹42.000.00%₹42.00₹42.00₹42.001
May 27, 2026₹42.00-0.99%₹42.42₹42.50₹42.00515
May 26, 2026₹42.42+9.05%₹38.90₹44.00₹38.901.5K
May 25, 2026₹38.90+2.56%₹39.00₹39.00₹37.37308
May 21, 2026₹37.93-2.74%₹38.00₹39.00₹37.20459
May 20, 2026₹39.00+0.26%₹40.00₹40.00₹39.001.1K
May 19, 2026₹38.90-1.64%₹40.40₹40.40₹38.501.3K
May 18, 2026₹39.55+3.53%₹39.85₹39.85₹39.5533
May 15, 2026₹38.20-3.90%₹39.75₹39.75₹38.00419
May 14, 2026₹39.75-2.69%₹41.90₹41.90₹37.55426
May 13, 2026₹40.85+2.10%₹40.01₹40.90₹39.75334
May 12, 2026₹40.01+0.53%₹41.00₹41.00₹39.80556
May 11, 2026₹39.80-6.99%₹44.00₹44.00₹39.80483
May 8, 2026₹42.79+2.81%₹42.89₹42.89₹42.75158
May 7, 2026₹41.62+8.27%₹39.49₹41.90₹39.49244
May 6, 2026₹38.44-2.68%₹40.48₹40.48₹38.40148
May 5, 2026₹39.50-1.27%₹39.99₹40.00₹39.00488
May 4, 2026₹40.01-3.61%₹41.31₹41.51₹40.00212
Apr 30, 2026₹41.51-3.47%₹44.25₹44.25₹41.51254
Apr 29, 2026₹43.00+1.03%₹43.00₹43.00₹41.5136
Apr 28, 2026₹42.56-3.05%₹44.00₹44.00₹42.0384
Apr 27, 2026₹43.90+6.30%₹44.50₹44.50₹43.90247
Apr 24, 2026₹41.30-0.48%₹41.30₹41.30₹41.3073
Apr 23, 2026₹41.50-5.57%₹43.00₹43.00₹40.322.8K
Apr 22, 2026₹43.95+3.05%₹43.20₹44.20₹43.001.1K
Apr 21, 2026₹42.65+6.62%₹40.00₹44.00₹39.004.5K
Apr 20, 2026₹40.00+4.28%₹38.17₹40.00₹38.1771
Apr 17, 2026₹38.36+4.75%₹36.62₹38.44₹35.003.9K
Apr 16, 2026₹36.62-4.88%₹37.50₹37.50₹36.001.0K
Apr 15, 2026₹38.50+4.76%₹38.50₹38.50₹38.50104
Apr 13, 2026₹36.750.00%₹36.75₹36.75₹36.75509
Apr 10, 2026₹36.75-5.19%₹38.00₹38.00₹36.06201
Apr 8, 2026₹38.76+2.13%₹37.95₹38.98₹36.50769
Apr 6, 2026₹37.95+2.85%₹38.00₹38.00₹37.901.7K
Apr 2, 2026₹36.90+2.64%₹36.90₹36.90₹36.90100
Apr 1, 2026₹35.95+14.38%₹32.00₹36.70₹32.003.3K
Mar 30, 2026₹31.43-11.46%₹35.56₹35.56₹30.404.1K
Mar 27, 2026₹35.50-0.11%₹35.00₹35.50₹34.506.9K
Mar 25, 2026₹35.54+3.71%₹34.89₹36.40₹34.893.1K
Mar 24, 2026₹34.27+0.50%₹34.27₹34.27₹34.2728
Mar 23, 2026₹34.10-0.03%₹33.70₹34.90₹33.708.4K
Mar 20, 2026₹34.11-0.32%₹34.00₹36.00₹34.009.5K
Mar 19, 2026₹34.22+1.66%₹34.85₹34.85₹32.061.4K
Mar 18, 2026₹33.66-1.55%₹34.94₹34.99₹33.192.9K
Mar 17, 2026₹34.19-8.17%₹34.90₹35.85₹34.001.8K
Mar 16, 2026₹37.23+2.70%₹38.90₹38.90₹32.52555
Mar 13, 2026₹36.25-2.82%₹36.25₹36.90₹36.00951
Mar 12, 2026₹37.300.00%₹37.30₹37.30₹36.00116
Mar 11, 2026₹37.300.00%₹37.25₹37.30₹37.25752
Mar 10, 2026₹37.30+5.61%₹36.00₹37.30₹36.00477
Mar 9, 2026₹35.32+2.44%₹32.20₹36.00₹32.201.3K
Mar 6, 2026₹34.48-6.81%₹37.00₹37.00₹34.022.6K
Mar 5, 2026₹37.00+2.95%₹35.94₹37.00₹35.9497
Mar 4, 2026₹35.94-1.70%₹31.55₹35.98₹31.553.9K
Mar 2, 2026₹36.56+2.70%₹35.98₹36.90₹35.011.2K
Feb 27, 2026₹35.60+0.25%₹35.51₹36.25₹35.51220
Date Close Change % Open High Low Volume
May 25, 2026₹42.00+10.73%₹39.00₹44.00₹37.372.3K
May 18, 2026₹37.93-0.71%₹39.85₹40.40₹37.202.9K
May 11, 2026₹38.20-10.73%₹44.00₹44.00₹37.552.2K
May 4, 2026₹42.79+3.08%₹41.31₹42.89₹38.401.2K
Apr 27, 2026₹41.51+0.51%₹44.50₹44.50₹41.51621
Apr 20, 2026₹41.30+7.66%₹38.17₹44.20₹38.178.5K
Apr 13, 2026₹38.36+4.38%₹36.75₹38.50₹35.005.5K
Apr 6, 2026₹36.75-0.41%₹38.00₹38.98₹36.062.7K
Mar 30, 2026₹36.90+3.94%₹35.56₹36.90₹30.407.5K
Mar 23, 2026₹35.50+4.08%₹33.70₹36.40₹33.7018.4K
Mar 16, 2026₹34.11-5.90%₹38.90₹38.90₹32.0616.2K
Mar 9, 2026₹36.25+5.13%₹32.20₹37.30₹32.203.6K
Mar 2, 2026₹34.48-3.15%₹35.98₹37.00₹31.557.7K
Feb 23, 2026₹35.60+1.66%₹35.99₹37.49₹35.002.8K
Feb 16, 2026₹35.02-16.42%₹39.75₹40.20₹35.007.8K
Feb 9, 2026₹41.90+4.75%₹40.06₹42.00₹39.562.4K
Feb 2, 2026₹40.00+0.50%₹39.70₹40.70₹38.102.3K
Jan 26, 2026₹39.80+7.57%₹37.00₹40.50₹37.005.1K
Jan 19, 2026₹37.00-9.78%₹39.35₹42.00₹36.463.9K
Jan 12, 2026₹41.01-8.66%₹44.00₹44.00₹39.504.7K
Jan 5, 2026₹44.90-0.53%₹44.10₹45.35₹43.003.7K
Dec 29, 2025₹45.14-0.68%₹45.45₹47.00₹43.052.7K
Dec 22, 2025₹45.45+1.32%₹45.90₹46.35₹43.006.4K
Dec 15, 2025₹44.86-2.48%₹45.66₹47.99₹44.006.4K
Dec 8, 2025₹46.00-2.77%₹48.70₹50.00₹43.213.6K
Dec 1, 2025₹47.31-2.03%₹48.27₹52.00₹47.003.9K
Nov 24, 2025₹48.29-4.55%₹50.00₹51.45₹44.054.7K
Nov 17, 2025₹50.59+5.18%₹50.00₹54.90₹47.016.4K
Nov 10, 2025₹48.10-0.93%₹48.55₹52.00₹47.552.9K
Nov 3, 2025₹48.55+3.21%₹48.25₹49.48₹47.002.9K
Oct 27, 2025₹47.04-0.78%₹48.50₹50.00₹47.003.4K
Oct 20, 2025₹47.41-1.21%₹48.95₹49.00₹47.30763
Oct 13, 2025₹47.99+0.65%₹49.00₹49.40₹46.506.7K
Oct 6, 2025₹47.68-3.09%₹49.20₹50.98₹46.403.9K
Sep 29, 2025₹49.20+1.80%₹48.33₹49.98₹47.001.5K
Sep 22, 2025₹48.33-7.04%₹50.00₹50.04₹46.007.2K
Sep 15, 2025₹51.99+1.48%₹52.99₹52.99₹49.202.5K
Sep 8, 2025₹51.23+0.99%₹50.73₹53.98₹48.304.0K
Sep 1, 2025₹50.73+7.23%₹48.97₹50.99₹46.157.1K
Aug 25, 2025₹47.31-4.79%₹49.45₹50.93₹47.011.7K
Aug 18, 2025₹49.69+3.63%₹49.60₹51.89₹45.002.8K
Aug 11, 2025₹47.95-2.00%₹48.93₹50.45₹47.002.4K
Aug 4, 2025₹48.93+0.06%₹49.06₹51.44₹47.004.1K
Jul 28, 2025₹48.90-12.37%₹55.80₹55.80₹48.303.1K
Jul 21, 2025₹55.80+4.40%₹53.00₹55.95₹52.051.5K
Jul 14, 2025₹53.45-1.69%₹54.10₹55.94₹51.503.7K
Jul 7, 2025₹54.37-4.19%₹56.89₹57.00₹53.755.7K
Jun 30, 2025₹56.75+0.98%₹57.19₹57.69₹54.0013.9K
Jun 23, 2025₹56.20+0.21%₹56.03₹56.99₹54.163.5K
Jun 16, 2025₹56.08-5.61%₹60.40₹60.40₹56.056.6K
Jun 9, 2025₹59.41+5.92%₹57.88₹66.80₹53.5518.2K
Jun 2, 2025₹56.09+8.51%₹52.00₹57.38₹51.5016.0K
May 26, 2025₹51.69-0.56%₹51.31₹54.00₹50.554.7K
May 19, 2025₹51.98-2.05%₹55.00₹56.95₹48.3014.1K
May 12, 2025₹53.07+9.65%₹50.00₹55.00₹50.002.7K
May 5, 2025₹48.40-5.52%₹55.00₹55.00₹48.003.3K
Apr 28, 2025₹51.23-1.18%₹52.09₹52.98₹48.015.2K
Apr 21, 2025₹51.84-5.98%₹56.24₹59.80₹50.555.1K
Apr 14, 2025₹55.14+24.98%₹47.60₹57.49₹44.5116.7K
Apr 7, 2025₹44.12+1.43%₹43.50₹47.89₹41.009.9K
Date Close Change % Open High Low Volume
May 1, 2026₹42.00+1.18%₹41.31₹44.00₹37.208.6K
Apr 1, 2026₹41.51+32.07%₹32.00₹44.50₹32.0020.6K
Mar 1, 2026₹31.43-11.71%₹35.98₹38.90₹30.4050.0K
Feb 1, 2026₹35.60-10.06%₹39.80₹42.00₹35.0015.5K
Jan 1, 2026₹39.58-12.08%₹45.92₹47.00₹36.4617.7K
Dec 1, 2025₹45.02-6.77%₹48.27₹52.00₹43.0022.8K
Nov 1, 2025₹48.29+2.66%₹48.25₹54.90₹44.0516.8K
Oct 1, 2025₹47.04-1.90%₹49.60₹50.98₹46.4015.9K
Sep 1, 2025₹47.95+1.35%₹48.97₹53.98₹46.0021.2K
Aug 1, 2025₹47.31-7.31%₹51.80₹53.00₹45.0012.3K
Jul 1, 2025₹51.04-5.83%₹56.40₹57.69₹49.0123.9K
Jun 1, 2025₹54.20+4.86%₹52.00₹66.80₹51.5046.9K
May 1, 2025₹51.69+3.30%₹51.25₹56.95₹48.0026.7K
Apr 1, 2025₹50.04+16.53%₹43.95₹59.80₹41.0052.4K
Mar 1, 2025₹42.94-15.80%₹51.99₹64.00₹42.10149.9K
Feb 1, 2025₹51.00-13.89%₹61.40₹62.72₹48.5038.9K
Jan 1, 2025₹59.23-6.12%₹64.25₹70.10₹57.9936.8K
Dec 1, 2024₹63.09+676.01%₹64.00₹65.76₹62.053.4K
Nov 1, 2024₹67.79-4.52%₹71.00₹74.51₹63.1137.3K
Oct 1, 2024₹71.00-2.55%₹71.40₹74.99₹67.0045.3K
Sep 1, 2024₹72.86+0.22%₹72.72₹76.04₹69.8077.7K
Aug 1, 2024₹72.70-6.72%₹77.94₹80.05₹71.2052.6K
Jul 1, 2024₹77.94-1.38%₹76.65₹99.00₹75.66276.8K
Jun 1, 2024₹79.03+17.12%₹69.50₹97.70₹58.75196.8K
May 1, 2024₹67.48-14.81%₹80.00₹81.90₹63.0157.8K
Apr 1, 2024₹79.21+8.34%₹73.12₹80.60₹71.2068.8K
Mar 1, 2024₹73.11-12.81%₹85.50₹89.00₹69.9082.2K
Feb 1, 2024₹83.85-7.77%₹89.09₹105.00₹76.20299.7K
Jan 1, 2024₹90.91-1.54%₹101.00₹113.90₹83.50420.1K
Dec 1, 2023₹92.33+8.47%₹89.90₹99.04₹72.80307.0K
Nov 1, 2023₹85.12+12.52%₹75.66₹88.99₹73.55139.0K
Oct 1, 2023₹75.65+4.72%₹74.50₹83.49₹61.99139.9K
Sep 1, 2023₹72.24+13.25%₹65.06₹79.50₹62.81146.6K
Aug 1, 2023₹63.79-0.33%₹65.28₹65.28₹56.0054.5K
Jul 1, 2023₹64.00-1.11%₹64.73₹72.05₹55.50138.5K
Jun 1, 2023₹64.72-10.10%₹73.78₹74.80₹63.00109.3K
May 1, 2023₹71.99-7.01%₹77.42₹95.40₹69.59197.7K
Apr 1, 2023₹77.42+9.33%₹74.35₹90.75₹74.16153.0K
Mar 1, 2023₹70.81+9.53%₹65.00₹77.95₹53.55199.4K
Feb 1, 2023₹64.65-23.81%₹84.55₹89.50₹64.00160.5K
Jan 1, 2023₹84.85-14.34%₹101.05₹105.40₹77.60281.5K
Dec 1, 2022₹99.05-7.30%₹112.15₹143.00₹89.10667.7K
Nov 1, 2022₹106.85-6.84%₹120.40₹170.55₹96.75925.7K
Oct 1, 2022₹114.70+51.42%₹78.80₹114.70₹75.75644.0K
Sep 1, 2022₹75.75+58.97%₹50.00₹76.45₹49.40860.8K
Aug 1, 2022₹47.65-22.52%₹64.55₹67.75₹42.001.0M
Jul 1, 2022₹61.50+173.21%₹23.60₹61.50₹23.60366.4K
Jun 1, 2022₹22.51+54.92%₹14.53₹22.51₹14.5347.8K
May 1, 2022₹14.530.00%₹14.53₹14.53₹14.5314.1K
Apr 1, 2022₹14.53+0.55%₹12.57₹14.53₹12.5520.1K
Feb 1, 2022₹14.45+0.07%₹15.16₹15.16₹14.4536.2K
Jan 1, 2022₹14.44+54.60%₹9.80₹14.44₹9.8024.1K
Dec 1, 2021₹9.340.00%₹9.80₹9.80₹6.6715.1K
Nov 1, 2021₹9.34-23.44%₹11.59₹11.59₹8.895.6K
Oct 1, 2021₹12.20+37.08%₹9.34₹12.21₹9.3422.3K
Sep 1, 2021₹8.90+21.92%₹7.66₹9.09₹6.9410.4K
Aug 1, 2021₹7.30+8.79%₹7.04₹7.67₹5.7323.8K
Jul 1, 2021₹6.71-2.75%₹6.90₹7.43₹5.9021.2K
Jun 1, 2021₹6.90-4.56%₹7.23₹7.59₹5.8517.0K
May 1, 2021₹7.23-13.52%₹8.36₹8.36₹7.193.7K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹42.00-6.71%--6.71%₹45.92₹47.00₹30.40112.4K
2025₹45.02-28.64%--28.64%₹64.25₹70.10₹41.00464.4K
2024₹63.09-31.67%--31.67%₹101.00₹113.90₹58.751.6M
2023₹92.33-6.78%--6.78%₹101.05₹105.40₹53.552.0M
2022₹99.05+960.49%-+960.49%₹9.80₹170.55₹9.804.6M
2021₹9.34+10.53%-+10.53%₹8.45₹12.21₹5.73124.2K
2020₹8.45+34.13%-+34.13%₹6.30₹9.19₹5.708.8K
2019₹6.30-27.08%--27.08%₹8.64₹11.00₹5.995.2K
2018₹8.64+28.00%-+28.00%₹6.42₹8.64₹5.6137.9K
2017₹6.75-38.64%--38.64%₹11.00₹13.10₹6.4495.3K
2016₹11.00-8.33%--8.33%₹12.50₹15.63₹8.1578.7K
2015₹12.00+64.61%-+64.61%₹7.29₹13.63₹7.2776.1K
2014₹7.29+46.98%-+46.98%₹4.96₹15.93₹4.9622.2K
2013₹4.96-64.01%--64.01%₹13.10₹13.29₹4.96137.2K
2012₹13.78+96.86%₹0.50+104.00%₹7.00₹16.17₹6.1860.5K
2011₹7.00-30.00%₹0.50-25.00%₹10.00₹17.50₹6.4078.0K
2010₹10.00+123.21%₹0.50+134.37%₹4.48₹18.32₹4.48303.7K
2009₹4.48-41.13%--41.13%₹7.61₹7.61₹4.0025.5K
2008₹7.610.00%-0.00%₹8.50₹9.81₹7.618.9K

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 Sonal Adhesives Performed Against the Market & Sector

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

Sonal Adhesives Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
251.53M Small-cap -5.81% -1.12% 10.07% -20.03% -13.81% -18.75% -40.75% 480.91% 213.43% 276.34% 394.12%
48.12B Small-cap -0.35% -5.24% -11.39% -20.08% -23.77% -17.97% 112.46% 39.16% 79.61% 269.35% 269.35%
1.43T Large-cap -0.79% 7.65% 2.08% -0.65% -0.02% -4.25% 13.02% 43.08% 319.01% 1,801.03% 6,075.76%
Asian Paints
Asian Paints ASIANPAINT
2.38T Large-cap -0.36% 8.75% 16.51% -9.86% -3.26% 18.26% -17.47% -8.66% 160.57% 743.36% 4,411.31%
44.76B Small-cap 6.97% 12.71% 39.41% 74.21% 61.67% 10.59% 19.04% 106.75% 609.06% 609.06% 609.06%
49.61B Small-cap 2.04% -17.70% 0.05% 0.79% -6.60% 29.08% 107.16% 1,664.40% 11,884.41% 13,950.69% 11,143.65%

Calculate Your Sonal Adhesives Investment Returns

Long-Term Investment Performance Analysis

Sonal Adhesives stock price in May 2016 was ₹13.40, A ₹1,000.00 lump sum investment in Sonal Adhesives made 10 years ago would be worth approximately ₹3,542.54 today, representing a outstanding return of 254.25%. This translates to an annualized return (CAGR) of 13.47%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹3,542.54
Annual Return (CAGR) 13.47%
Shares Owned 74.6

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, Sonal Adhesives has delivered a total return of -18.8%.

  • 52-Week High reached INR66.80 on N/A.
  • 52-Week Low touched INR30.40 on N/A.
  • Current Price trading at INR47.47 as of June 5, 2026.

Over the past 5 years, investing INR10,000.00 in Sonal Adhesives (sonalad) would have grown to approximately INR58,091.00 as of June 5, 2026, representing a total return of 480.9%.

This represents a compound annual growth rate (CAGR) of 42.2% over the 5-year period.

Sonal Adhesives (sonalad) has delivered an annualized return of 12.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Sonal Adhesives would have grown to INR31,343.00 over this 10-year period.

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

Sonal Adhesives (sonalad) has achieved its strongest performance over the 5 years period, delivering a total return of 480.9%.

Sonal Adhesives (sonalad) shows the following performance across different time periods:

Positive Returns: 5 years (+480.9%), 10 years (+213.4%)

Negative Returns: 12 months (-18.8%), 3 years (-40.8%)

This represents moderate 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.